RomReal Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.780	2.060	1.780	2.060	2.060	2,096
2023-09-07	1.750	2.000	1.750	2.000	2.000	16,810
2023-09-06	1.920	2.500	1.920	2.180	2.180	1,750
2023-09-05	1.750	1.750	1.750	1.750	1.750	0
2023-09-04	1.750	1.750	1.750	1.750	1.750	0
2023-09-01	1.750	1.750	1.750	1.750	1.750	0
2023-08-31	1.750	1.750	1.750	1.750	1.750	0
2023-08-30	1.750	1.750	1.750	1.750	1.750	1,000
2023-08-29	1.710	1.710	1.710	1.710	1.710	0
2023-08-28	1.710	1.710	1.710	1.710	1.710	200
2023-08-25	1.730	1.730	1.730	1.730	1.730	1
2023-08-24	2.160	2.160	2.160	2.160	2.160	0
2023-08-23	2.160	2.160	2.160	2.160	2.160	0
2023-08-22	2.160	2.160	2.160	2.160	2.160	69
2023-08-21	1.700	2.000	1.700	2.000	2.000	6,010
2023-08-18	2.160	2.160	2.160	2.160	2.160	115
2023-08-17	1.890	2.140	1.890	2.140	2.140	17,469
2023-08-16	1.800	1.890	1.800	1.890	1.890	3,059
2023-08-15	1.880	1.880	1.880	1.880	1.880	1,000
2023-08-14	2.060	2.060	1.850	1.880	1.880	6,792
2023-08-11	2.100	2.100	2.100	2.100	2.100	1,000
2023-08-10	1.890	1.890	1.890	1.890	1.890	0
2023-08-09	1.890	1.890	1.890	1.890	1.890	0
2023-08-08	1.890	1.890	1.890	1.890	1.890	0
2023-08-07	1.890	1.890	1.890	1.890	1.890	0
2023-08-04	1.890	1.890	1.890	1.890	1.890	0
2023-08-03	1.890	1.890	1.890	1.890	1.890	0
2023-08-02	1.890	1.890	1.890	1.890	1.890	0
2023-08-01	1.890	1.890	1.890	1.890	1.890	0
2023-07-31	1.890	1.890	1.890	1.890	1.890	0
2023-07-28	1.890	1.890	1.890	1.890	1.890	7,452
2023-07-27	2.020	2.020	1.990	1.990	1.990	139,069
2023-07-26	2.020	2.020	2.020	2.020	2.020	8,355
2023-07-25	2.040	2.040	2.040	2.040	2.040	0
2023-07-24	2.040	2.040	2.040	2.040	2.040	0
2023-07-21	2.040	2.040	2.040	2.040	2.040	0
2023-07-20	2.040	2.060	2.040	2.040	2.040	8,457
2023-07-19	2.120	2.120	2.120	2.120	2.120	0
2023-07-18	2.040	2.120	2.040	2.120	2.120	2,650
2023-07-17	2.020	2.020	2.020	2.020	2.020	0
2023-07-14	2.020	2.020	2.020	2.020	2.020	0
2023-07-13	2.020	2.020	2.020	2.020	2.020	0
2023-07-12	2.020	2.020	2.020	2.020	2.020	0
2023-07-11	2.020	2.020	2.020	2.020	2.020	22
2023-07-10	2.120	2.120	2.080	2.080	2.080	5,058
2023-07-07	2.340	2.340	2.340	2.340	2.340	0
2023-07-06	2.120	2.340	2.120	2.340	2.340	845
2023-07-05	2.240	2.240	2.240	2.240	2.240	0
2023-07-04	2.240	2.240	2.240	2.240	2.240	0
2023-07-03	2.240	2.240	2.240	2.240	2.240	9,925
2023-06-30	2.380	2.380	2.380	2.380	2.380	120
2023-06-29	2.280	2.320	2.280	2.320	2.320	4,751
2023-06-28	2.060	2.080	2.060	2.080	2.080	600
2023-06-27	2.160	2.160	2.060	2.060	2.060	4,344
2023-06-26	2.380	2.380	2.320	2.360	2.360	5,518
2023-06-23	2.020	2.020	2.020	2.020	2.020	300
2023-06-22	2.100	2.100	2.100	2.100	2.100	40
2023-06-21	2.020	2.340	2.020	2.320	2.320	1,455
2023-06-20	2.080	2.140	2.080	2.140	2.140	694
2023-06-19	2.380	2.380	2.380	2.380	2.380	260

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.