Rogaland Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 122.00 | 124.00 | 122.00 | 123.00 | 106.08 | 5,477 |
| 2024-11-08 | 125.00 | 125.00 | 114.80 | 121.00 | 104.35 | 7,103 |
| 2024-11-07 | 124.00 | 125.00 | 124.00 | 124.80 | 107.63 | 14,207 |
| 2024-11-06 | 121.94 | 121.96 | 121.50 | 121.92 | 105.14 | 3,609 |
| 2024-11-05 | 120.00 | 121.98 | 118.52 | 121.94 | 105.16 | 2,561 |
| 2024-11-04 | 120.78 | 120.80 | 119.30 | 120.00 | 103.49 | 1,944 |
| 2024-11-01 | 120.60 | 120.98 | 118.52 | 119.00 | 102.63 | 2,008 |
| 2024-10-31 | 120.00 | 121.00 | 118.62 | 120.02 | 103.51 | 7,737 |
| 2024-10-30 | 118.80 | 118.80 | 118.50 | 118.78 | 102.44 | 5,131 |
| 2024-10-29 | 117.98 | 118.50 | 117.98 | 118.50 | 102.20 | 2,969 |
| 2024-10-28 | 118.00 | 118.00 | 117.02 | 117.80 | 101.59 | 5,611 |
| 2024-10-25 | 118.00 | 118.00 | 116.56 | 117.48 | 101.32 | 3,577 |
| 2024-10-24 | 116.50 | 117.00 | 115.52 | 115.60 | 99.694 | 7,036 |
| 2024-10-23 | 116.00 | 116.48 | 114.02 | 116.48 | 100.45 | 10,423 |
| 2024-10-22 | 113.30 | 114.46 | 113.00 | 114.46 | 98.711 | 21,491 |
| 2024-10-21 | 112.00 | 113.50 | 111.62 | 113.20 | 97.625 | 15,501 |
| 2024-10-17 | 111.00 | 111.96 | 109.26 | 109.50 | 94.434 | 739 |
| 2024-10-16 | 107.64 | 111.60 | 107.64 | 111.00 | 95.727 | 3,406 |
| 2024-10-15 | 109.88 | 111.00 | 109.88 | 110.00 | 94.865 | 1,316 |
| 2024-10-14 | 109.90 | 109.90 | 105.28 | 108.46 | 93.537 | 3,314 |
| 2024-10-11 | 108.98 | 108.98 | 107.50 | 108.50 | 93.571 | 4,015 |
| 2024-10-10 | 108.98 | 108.98 | 108.08 | 108.08 | 93.209 | 445 |
| 2024-10-09 | 108.00 | 108.48 | 107.98 | 108.04 | 93.175 | 2,447 |
| 2024-10-08 | 108.00 | 108.98 | 107.00 | 107.00 | 92.278 | 2,487 |
| 2024-10-07 | 108.98 | 108.98 | 108.50 | 108.68 | 93.727 | 875 |
| 2024-10-04 | 109.96 | 109.96 | 107.00 | 108.98 | 93.985 | 882 |
| 2024-10-03 | 106.40 | 109.88 | 106.40 | 107.00 | 92.278 | 9,187 |
| 2024-10-02 | 109.62 | 109.96 | 109.60 | 109.60 | 94.520 | 3,226 |
| 2024-10-01 | 106.00 | 108.00 | 106.00 | 107.10 | 92.364 | 1,339 |
| 2024-09-30 | 107.00 | 107.00 | 106.00 | 107.00 | 92.278 | 2,732 |
| 2024-09-27 | 106.00 | 107.00 | 105.02 | 106.00 | 91.415 | 507 |
| 2024-09-26 | 105.00 | 106.00 | 105.00 | 106.00 | 91.415 | 109,860 |
| 2024-09-25 | 105.78 | 105.80 | 104.72 | 104.72 | 90.311 | 105,071 |
| 2024-09-24 | 104.52 | 106.00 | 104.50 | 105.98 | 91.398 | 858 |
| 2024-09-23 | 104.50 | 105.00 | 104.02 | 105.00 | 90.553 | 3,239 |
| 2024-09-19 | 105.00 | 105.00 | 103.62 | 104.02 | 89.708 | 251,021 |
| 2024-09-18 | 103.10 | 105.96 | 103.10 | 103.52 | 89.277 | 1,939 |
| 2024-09-17 | 103.00 | 105.00 | 101.22 | 101.22 | 87.293 | 150,232 |
| 2024-09-16 | 101.02 | 104.50 | 101.02 | 103.00 | 88.828 | 6,906 |
| 2024-09-13 | 102.00 | 104.10 | 101.02 | 101.02 | 87.121 | 474 |
| 2024-09-12 | 104.20 | 104.80 | 102.40 | 102.40 | 88.311 | 3,874 |
| 2024-09-11 | 104.98 | 104.98 | 102.82 | 104.60 | 90.208 | 7,255 |
| 2024-09-10 | 102.52 | 104.98 | 102.52 | 104.98 | 90.536 | 214 |
| 2024-09-09 | 104.70 | 104.70 | 103.00 | 104.68 | 90.277 | 2,071 |
| 2024-09-05 | 104.52 | 104.70 | 104.02 | 104.04 | 89.725 | 6,414 |
| 2024-09-04 | 104.00 | 104.52 | 104.00 | 104.52 | 90.139 | 3,556 |
| 2024-09-03 | 103.80 | 104.70 | 103.80 | 104.70 | 90.294 | 971 |
| 2024-09-02 | 103.80 | 104.70 | 103.78 | 104.70 | 90.294 | 7,109 |
| 2024-08-30 | 102.90 | 103.20 | 102.50 | 103.20 | 89.001 | 5,230 |
| 2024-08-29 | 104.00 | 104.00 | 103.02 | 103.80 | 89.518 | 1,577 |
| 2024-08-28 | 103.00 | 103.98 | 102.52 | 103.98 | 89.673 | 5,194 |
| 2024-08-27 | 103.10 | 104.00 | 102.22 | 103.98 | 89.673 | 3,069 |
| 2024-08-26 | 102.50 | 103.00 | 102.10 | 103.00 | 88.828 | 24,045 |
| 2024-08-23 | 102.40 | 102.88 | 102.02 | 102.88 | 88.725 | 4,241 |
| 2024-08-22 | 103.00 | 103.00 | 102.30 | 102.30 | 88.224 | 2,107 |
| 2024-08-21 | 103.00 | 103.00 | 102.00 | 102.00 | 87.966 | 1,580 |
| 2024-08-20 | 102.50 | 103.00 | 102.00 | 103.00 | 88.828 | 9,216 |
| 2024-08-19 | 103.00 | 103.00 | 102.32 | 103.00 | 88.828 | 4,464 |
| 2024-08-16 | 103.00 | 103.50 | 102.02 | 103.00 | 88.828 | 110,054 |
| 2024-08-15 | 102.98 | 103.50 | 102.00 | 103.50 | 89.259 | 7,134 |
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.