RomReal Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.380	2.380	2.380	2.380	2.380	1,730
2023-06-15	2.320	2.400	2.320	2.400	2.400	3,983
2023-06-14	1.920	1.960	1.920	1.960	1.960	111
2023-06-13	2.180	2.180	2.180	2.180	2.180	0
2023-06-12	2.100	2.180	2.100	2.180	2.180	2,500
2023-06-09	2.360	2.360	2.360	2.360	2.360	1,444
2023-06-08	2.080	2.400	2.080	2.400	2.400	4,019
2023-06-07	2.460	2.460	2.100	2.400	2.400	2,003
2023-06-06	2.060	2.060	2.060	2.060	2.060	134
2023-06-05	2.420	2.440	2.380	2.380	2.380	2,715
2023-06-02	2.140	2.440	2.140	2.440	2.440	3,425
2023-06-01	2.040	2.100	2.040	2.100	2.100	353
2023-05-31	1.970	1.970	1.970	1.970	1.970	0
2023-05-30	1.900	1.970	1.900	1.970	1.970	47
2023-05-26	2.460	2.460	2.460	2.460	2.460	0
2023-05-25	2.160	2.480	2.160	2.460	2.460	3,021
2023-05-24	2.480	2.480	2.460	2.460	2.460	309
2023-05-23	2.500	2.500	2.500	2.500	2.500	10
2023-05-22	2.460	2.500	2.160	2.300	2.300	11,978
2023-05-19	2.160	2.160	2.160	2.160	2.160	2,153
2023-05-16	2.200	2.500	2.160	2.280	2.280	11,264
2023-05-15	2.260	2.280	2.200	2.280	2.280	3,350
2023-05-12	2.520	2.520	2.240	2.240	2.240	9,214
2023-05-11	2.500	2.500	2.200	2.480	2.480	11,667
2023-05-10	2.240	2.240	2.240	2.240	2.240	0
2023-05-09	2.240	2.240	2.240	2.240	2.240	100
2023-05-08	2.240	2.240	2.240	2.240	2.240	0
2023-05-05	2.240	2.240	2.240	2.240	2.240	4,300
2023-05-04	2.220	2.220	2.220	2.220	2.220	100
2023-05-03	2.280	2.280	2.260	2.260	2.260	10,000
2023-05-02	2.340	2.420	2.280	2.280	2.280	3,577
2023-04-28	2.500	2.500	2.500	2.500	2.500	0
2023-04-27	2.500	2.500	2.500	2.500	2.500	4,310
2023-04-26	2.500	2.500	2.280	2.360	2.360	18,465
2023-04-25	2.420	2.520	2.420	2.520	2.520	32,230
2023-04-24	2.240	2.240	2.240	2.240	2.240	0
2023-04-21	2.240	2.240	2.240	2.240	2.240	3,766
2023-04-20	2.460	2.460	2.460	2.460	2.460	0
2023-04-19	2.240	2.460	2.240	2.460	2.460	3,246
2023-04-18	2.420	2.420	2.420	2.420	2.420	0
2023-04-17	2.420	2.420	2.420	2.420	2.420	0
2023-04-14	2.420	2.420	2.420	2.420	2.420	990
2023-04-13	2.460	2.460	2.140	2.420	2.420	11,502
2023-04-12	2.100	2.500	2.100	2.460	2.460	120,293
2023-04-11	2.080	2.340	2.080	2.100	2.100	5,389
2023-04-05	2.080	2.080	2.080	2.080	2.080	0
2023-04-04	2.360	2.360	2.080	2.080	2.080	751
2023-04-03	2.340	2.340	2.340	2.340	2.340	50
2023-03-31	2.040	2.320	2.040	2.320	2.320	1,875
2023-03-30	2.040	2.040	2.040	2.040	2.040	321
2023-03-29	2.040	2.040	2.040	2.040	2.040	300
2023-03-28	2.040	2.040	2.040	2.040	2.040	300
2023-03-27	2.060	2.080	2.060	2.060	2.060	16,500
2023-03-24	2.040	2.040	2.040	2.040	2.040	505
2023-03-23	2.060	2.060	2.060	2.060	2.060	650
2023-03-22	2.300	2.320	2.080	2.080	2.080	4,420
2023-03-21	1.920	2.360	1.920	2.000	2.000	79,556
2023-03-20	2.220	2.220	1.860	1.910	1.910	6,113
2023-03-17	2.220	2.220	1.950	2.220	2.220	3,357
2023-03-16	1.800	1.940	1.800	1.880	1.880	6,200

← NewerPage 15 of 22 · 1,261 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.