Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 132.76 | 134.48 | 132.60 | 133.40 | 123.58 | 637 |
| 2025-05-12 | 135.00 | 135.00 | 132.02 | 133.20 | 123.40 | 2,142 |
| 2025-05-09 | 132.84 | 134.00 | 132.50 | 133.00 | 123.21 | 6,943 |
| 2025-05-08 | 131.80 | 133.40 | 130.80 | 132.22 | 122.49 | 18,592 |
| 2025-05-07 | 131.80 | 131.80 | 130.20 | 131.60 | 121.92 | 2,536 |
| 2025-05-06 | 131.00 | 131.78 | 128.20 | 130.00 | 120.43 | 2,326 |
| 2025-05-05 | 131.00 | 131.00 | 128.60 | 130.20 | 120.62 | 7,051 |
| 2025-05-02 | 129.98 | 130.02 | 129.16 | 130.00 | 120.43 | 10,662 |
| 2025-04-30 | 129.96 | 129.98 | 126.02 | 128.98 | 119.49 | 4,015 |
| 2025-04-29 | 129.98 | 129.98 | 127.98 | 129.78 | 120.23 | 3,264 |
| 2025-04-28 | 130.00 | 131.00 | 129.98 | 129.98 | 120.42 | 4,569 |
| 2025-04-25 | 127.02 | 129.98 | 127.00 | 128.50 | 119.04 | 5,261 |
| 2025-04-24 | 131.00 | 131.00 | 128.00 | 130.00 | 120.43 | 2,557 |
| 2025-04-23 | 128.02 | 130.00 | 128.00 | 130.00 | 120.43 | 4,436 |
| 2025-04-22 | 128.58 | 128.58 | 126.68 | 128.00 | 118.58 | 427 |
| 2025-04-16 | 132.00 | 132.00 | 128.60 | 128.60 | 119.14 | 2,066 |
| 2025-04-15 | 123.00 | 129.98 | 123.00 | 127.50 | 118.12 | 5,252 |
| 2025-04-14 | 131.98 | 131.98 | 123.02 | 129.10 | 119.60 | 3,186 |
| 2025-04-11 | 128.00 | 128.00 | 125.00 | 128.00 | 118.58 | 4,305 |
| 2025-04-10 | 124.00 | 133.42 | 124.00 | 127.50 | 118.12 | 51,581 |
| 2025-04-09 | 123.98 | 123.98 | 117.06 | 120.74 | 111.86 | 2,091 |
| 2025-04-08 | 126.00 | 126.50 | 123.50 | 124.00 | 114.88 | 7,902 |
| 2025-04-07 | 126.02 | 126.02 | 106.40 | 126.00 | 116.73 | 19,745 |
| 2025-04-04 | 128.00 | 129.50 | 121.00 | 127.98 | 118.56 | 8,276 |
| 2025-04-03 | 128.00 | 132.98 | 127.98 | 128.00 | 118.58 | 3,426 |
| 2025-04-02 | 129.02 | 129.02 | 125.00 | 128.00 | 118.58 | 20,057 |
| 2025-04-01 | 128.48 | 130.28 | 127.28 | 128.50 | 119.04 | 7,516 |
| 2025-03-31 | 137.00 | 138.00 | 131.00 | 137.50 | 118.58 | 18,894 |
| 2025-03-28 | 137.02 | 138.98 | 136.60 | 137.00 | 118.15 | 14,166 |
| 2025-03-27 | 136.00 | 140.00 | 136.00 | 137.00 | 118.15 | 1,957 |
| 2025-03-26 | 137.90 | 137.90 | 134.10 | 136.00 | 117.29 | 17,705 |
| 2025-03-25 | 137.40 | 137.40 | 135.06 | 137.20 | 118.32 | 1,632 |
| 2025-03-24 | 137.90 | 137.90 | 137.00 | 137.90 | 118.93 | 2,480 |
| 2025-03-21 | 136.50 | 137.88 | 136.50 | 137.88 | 118.91 | 1,120 |
| 2025-03-20 | 137.00 | 137.98 | 135.12 | 137.40 | 118.49 | 1,785 |
| 2025-03-19 | 137.98 | 137.98 | 135.00 | 137.00 | 118.15 | 4,907 |
| 2025-03-18 | 135.00 | 138.90 | 133.42 | 136.00 | 117.29 | 11,830 |
| 2025-03-17 | 144.98 | 144.98 | 133.58 | 136.98 | 118.13 | 1,563 |
| 2025-03-14 | 131.20 | 136.00 | 130.98 | 136.00 | 117.29 | 10,630 |
| 2025-03-13 | 131.00 | 131.80 | 131.00 | 131.20 | 113.15 | 2,207 |
| 2025-03-12 | 131.80 | 131.80 | 130.98 | 131.12 | 113.08 | 471 |
| 2025-03-11 | 128.98 | 131.38 | 128.98 | 131.00 | 112.98 | 1,922 |
| 2025-03-10 | 125.60 | 129.98 | 125.60 | 126.00 | 108.66 | 1,307 |
| 2025-03-07 | 126.02 | 127.00 | 126.00 | 126.00 | 108.66 | 451 |
| 2025-03-06 | 127.22 | 127.50 | 125.22 | 125.40 | 108.15 | 7,379 |
| 2025-03-05 | 129.98 | 130.62 | 127.00 | 128.30 | 110.65 | 7,358 |
| 2025-03-04 | 132.00 | 132.00 | 120.02 | 129.00 | 111.25 | 8,408 |
| 2025-03-03 | 132.00 | 132.00 | 132.00 | 132.00 | 113.84 | 105 |
| 2025-02-28 | 132.00 | 132.00 | 128.60 | 132.00 | 113.84 | 4,346 |
| 2025-02-27 | 130.00 | 130.00 | 129.98 | 129.98 | 112.10 | 8,698 |
| 2025-02-26 | 126.02 | 130.38 | 126.02 | 129.90 | 112.03 | 24,182 |
| 2025-02-25 | 132.98 | 132.98 | 129.80 | 129.98 | 112.10 | 4,128 |
| 2025-02-24 | 131.00 | 132.98 | 131.00 | 132.98 | 114.68 | 9,414 |
| 2025-02-21 | 128.02 | 130.52 | 128.00 | 130.00 | 112.11 | 11,874 |
| 2025-02-20 | 131.98 | 131.98 | 130.00 | 130.00 | 112.11 | 58 |
| 2025-02-19 | 129.86 | 132.00 | 129.02 | 132.00 | 113.84 | 3,850 |
| 2025-02-18 | 132.00 | 132.00 | 128.52 | 129.86 | 111.99 | 5,985 |
| 2025-02-17 | 132.00 | 134.98 | 120.00 | 132.00 | 113.84 | 5,391 |
| 2025-02-14 | 133.00 | 133.00 | 132.00 | 132.00 | 113.84 | 2,860 |
| 2025-02-13 | 131.26 | 132.98 | 129.98 | 132.98 | 114.68 | 3,938 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 11.7000 NOK |
| 2025-04-01 | 9.5000 NOK |
| 2024-04-11 | 7.5000 NOK |
| 2023-03-29 | 6.0500 NOK |
| 2022-03-24 | 5.3500 NOK |
| 2020-04-01 | 5.0000 NOK |
| 2019-03-29 | 5.2000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.