Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 132.00 | 134.70 | 130.50 | 131.50 | 113.41 | 10,159 |
| 2025-02-11 | 132.00 | 134.98 | 132.00 | 132.50 | 114.27 | 8,247 |
| 2025-02-10 | 131.00 | 133.00 | 131.00 | 133.00 | 114.70 | 3,935 |
| 2025-02-07 | 130.18 | 133.18 | 130.16 | 131.00 | 112.98 | 2,995 |
| 2025-02-06 | 132.70 | 133.24 | 131.16 | 133.14 | 114.82 | 979 |
| 2025-02-05 | 133.28 | 133.28 | 128.12 | 132.98 | 114.68 | 3,965 |
| 2025-02-04 | 134.78 | 134.78 | 130.00 | 133.30 | 114.96 | 8,227 |
| 2025-02-03 | 129.00 | 133.36 | 129.00 | 133.34 | 114.99 | 13,848 |
| 2025-01-31 | 130.00 | 134.98 | 127.64 | 130.98 | 112.96 | 5,798 |
| 2025-01-30 | 127.20 | 129.00 | 127.20 | 129.00 | 111.25 | 1,978 |
| 2025-01-29 | 128.00 | 128.98 | 127.02 | 128.50 | 110.82 | 4,091 |
| 2025-01-28 | 123.92 | 129.48 | 123.92 | 128.00 | 110.39 | 9,835 |
| 2025-01-27 | 129.82 | 129.82 | 127.00 | 127.50 | 109.96 | 4,812 |
| 2025-01-24 | 125.00 | 129.50 | 125.00 | 129.50 | 111.68 | 5,716 |
| 2025-01-23 | 124.38 | 125.00 | 123.80 | 125.00 | 107.80 | 31,262 |
| 2025-01-22 | 123.98 | 124.40 | 121.98 | 124.40 | 107.28 | 3,483 |
| 2025-01-21 | 124.98 | 124.98 | 123.30 | 124.60 | 107.46 | 2,724 |
| 2025-01-20 | 125.00 | 125.00 | 123.58 | 123.58 | 106.58 | 6,340 |
| 2025-01-17 | 123.00 | 124.32 | 123.00 | 123.50 | 106.51 | 17,317 |
| 2025-01-16 | 124.00 | 124.28 | 123.12 | 123.40 | 106.42 | 3,709 |
| 2025-01-15 | 124.28 | 124.30 | 122.50 | 124.30 | 107.20 | 2,940 |
| 2025-01-14 | 124.28 | 124.28 | 123.50 | 124.28 | 107.18 | 1,098 |
| 2025-01-13 | 124.30 | 124.30 | 122.98 | 122.98 | 106.06 | 4,805 |
| 2025-01-10 | 124.24 | 125.92 | 124.24 | 124.30 | 107.20 | 16,746 |
| 2025-01-09 | 125.48 | 125.48 | 124.02 | 124.02 | 106.96 | 273 |
| 2025-01-08 | 125.48 | 125.48 | 124.26 | 125.00 | 107.80 | 3,164 |
| 2025-01-07 | 123.96 | 125.46 | 123.96 | 124.50 | 107.37 | 7,059 |
| 2025-01-06 | 124.96 | 124.98 | 120.00 | 123.00 | 106.08 | 3,628 |
| 2025-01-03 | 125.50 | 125.50 | 120.00 | 124.00 | 106.94 | 1,740 |
| 2025-01-02 | 125.80 | 125.80 | 121.40 | 125.50 | 108.23 | 2,631 |
| 2024-12-30 | 126.00 | 126.20 | 125.74 | 126.00 | 108.66 | 4,268 |
| 2024-12-27 | 126.04 | 126.04 | 126.00 | 126.00 | 108.66 | 494 |
| 2024-12-23 | 121.10 | 124.86 | 121.10 | 124.86 | 107.68 | 4,880 |
| 2024-12-20 | 125.00 | 125.00 | 121.00 | 124.48 | 107.35 | 3,216 |
| 2024-12-19 | 124.98 | 125.00 | 124.80 | 124.80 | 107.63 | 1,112 |
| 2024-12-18 | 124.00 | 125.02 | 123.48 | 124.98 | 107.78 | 8,423 |
| 2024-12-17 | 124.62 | 124.88 | 122.72 | 122.72 | 105.83 | 1,056 |
| 2024-12-16 | 122.00 | 124.98 | 121.00 | 124.62 | 107.47 | 4,721 |
| 2024-12-12 | 122.50 | 123.20 | 122.50 | 123.00 | 106.08 | 5,977 |
| 2024-12-11 | 123.80 | 123.80 | 122.50 | 122.50 | 105.65 | 7,937 |
| 2024-12-10 | 122.80 | 123.78 | 122.72 | 123.72 | 106.70 | 1,755 |
| 2024-12-09 | 122.50 | 123.80 | 122.50 | 123.48 | 106.49 | 8,714 |
| 2024-12-06 | 123.78 | 123.78 | 122.00 | 122.00 | 105.21 | 5,471 |
| 2024-12-05 | 124.40 | 124.40 | 122.02 | 123.78 | 106.75 | 2,726 |
| 2024-12-04 | 124.04 | 124.04 | 122.96 | 123.00 | 106.08 | 5,079 |
| 2024-12-03 | 123.96 | 124.00 | 121.60 | 122.00 | 105.21 | 4,745 |
| 2024-12-02 | 123.96 | 123.96 | 121.00 | 123.50 | 106.51 | 4,063 |
| 2024-11-29 | 121.00 | 122.98 | 120.50 | 122.98 | 106.06 | 4,416 |
| 2024-11-28 | 122.00 | 123.38 | 121.54 | 122.00 | 105.21 | 3,545 |
| 2024-11-27 | 121.50 | 122.50 | 121.02 | 122.50 | 105.65 | 2,856 |
| 2024-11-26 | 121.00 | 122.50 | 120.00 | 120.00 | 103.49 | 27,454 |
| 2024-11-25 | 120.00 | 122.00 | 120.00 | 120.50 | 103.92 | 178 |
| 2024-11-21 | 121.50 | 123.00 | 121.50 | 122.50 | 105.65 | 3,136 |
| 2024-11-20 | 123.00 | 123.00 | 121.50 | 121.50 | 104.78 | 5,482 |
| 2024-11-19 | 122.98 | 123.00 | 121.00 | 123.00 | 106.08 | 1,450 |
| 2024-11-18 | 121.00 | 121.02 | 120.94 | 121.02 | 104.37 | 9,140 |
| 2024-11-15 | 123.50 | 123.50 | 120.00 | 121.00 | 104.35 | 3 |
| 2024-11-14 | 123.98 | 123.98 | 123.26 | 123.48 | 106.49 | 6,835 |
| 2024-11-13 | 123.50 | 123.50 | 121.00 | 123.00 | 106.08 | 5,213 |
| 2024-11-12 | 124.00 | 124.00 | 120.00 | 123.90 | 106.85 | 3,143 |
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.