RomReal Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.960 | 2.060 | 1.950 | 1.950 | 1.950 | 19,091 |
| 2024-02-26 | 1.890 | 2.140 | 1.890 | 1.910 | 1.910 | 7,859 |
| 2024-02-23 | 1.970 | 1.980 | 1.850 | 1.850 | 1.850 | 10,108 |
| 2024-02-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2 |
| 2024-02-21 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-02-20 | 2.040 | 2.040 | 1.960 | 1.960 | 1.960 | 2,200 |
| 2024-02-19 | 2.080 | 2.080 | 1.830 | 1.840 | 1.840 | 10,743 |
| 2024-02-16 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 718 |
| 2024-02-15 | 1.800 | 1.910 | 1.800 | 1.910 | 1.910 | 394 |
| 2024-02-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 50 |
| 2024-02-13 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-02-12 | 1.820 | 2.120 | 1.820 | 2.120 | 2.120 | 302 |
| 2024-02-09 | 2.180 | 2.180 | 1.910 | 1.940 | 1.940 | 3,250 |
| 2024-02-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2024-02-07 | 1.950 | 2.000 | 1.840 | 1.840 | 1.840 | 323 |
| 2024-02-06 | 2.340 | 2.340 | 1.810 | 1.900 | 1.900 | 38,904 |
| 2024-02-05 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 922 |
| 2024-02-02 | 2.180 | 2.180 | 1.950 | 1.950 | 1.950 | 3,060 |
| 2024-02-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 104 |
| 2024-01-31 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 210 |
| 2024-01-30 | 2.040 | 2.040 | 1.980 | 1.980 | 1.980 | 1,254 |
| 2024-01-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 211 |
| 2024-01-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2024-01-25 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 841 |
| 2024-01-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 142 |
| 2024-01-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 20,000 |
| 2024-01-22 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,566 |
| 2024-01-19 | 2.160 | 2.340 | 1.960 | 1.960 | 1.960 | 1,713 |
| 2024-01-18 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2,500 |
| 2024-01-17 | 2.360 | 2.360 | 2.000 | 2.200 | 2.200 | 2,061 |
| 2024-01-16 | 1.900 | 2.240 | 1.900 | 2.200 | 2.200 | 8,391 |
| 2024-01-15 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 703 |
| 2024-01-12 | 2.280 | 2.280 | 2.100 | 2.100 | 2.100 | 220 |
| 2024-01-11 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 124 |
| 2024-01-10 | 2.300 | 2.300 | 2.180 | 2.180 | 2.180 | 36 |
| 2024-01-09 | 2.180 | 2.180 | 1.910 | 2.020 | 2.020 | 7,600 |
| 2024-01-08 | 2.300 | 2.300 | 1.850 | 2.000 | 2.000 | 15,071 |
| 2024-01-05 | 2.200 | 2.360 | 2.200 | 2.300 | 2.300 | 7,747 |
| 2024-01-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2023-12-29 | 1.700 | 1.830 | 1.700 | 1.830 | 1.830 | 3,591 |
| 2023-12-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-12-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 4 |
| 2023-12-21 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 408 |
| 2023-12-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-12-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2 |
| 2023-12-18 | 1.800 | 2.080 | 1.800 | 2.080 | 2.080 | 6,463 |
| 2023-12-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 72 |
| 2023-12-14 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-12-13 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-12-12 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-12-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-12-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2023-12-07 | 2.080 | 2.080 | 1.710 | 2.060 | 2.060 | 6,553 |
| 2023-12-06 | 2.000 | 2.080 | 1.900 | 2.080 | 2.080 | 17,065 |
| 2023-12-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2023-12-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2023-12-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.