RomReal Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.140	2.140	1.920	1.970	1.970	7,622
2023-03-14	2.020	2.240	2.020	2.220	2.220	14,152
2023-03-13	1.810	1.810	1.810	1.810	1.810	285
2023-03-10	1.860	1.860	1.800	1.800	1.800	8,762
2023-03-09	1.950	1.950	1.950	1.950	1.950	0
2023-03-08	2.360	2.360	1.800	1.950	1.950	30,907
2023-03-07	2.280	2.300	2.120	2.300	2.300	10,412
2023-03-06	2.000	2.000	2.000	2.000	2.000	20,677
2023-03-03	2.100	2.100	2.100	2.100	2.100	0
2023-03-02	2.100	2.100	2.100	2.100	2.100	0
2023-03-01	2.120	2.600	2.100	2.100	2.100	28,758
2023-02-28	1.810	2.100	1.810	2.100	2.100	2,955
2023-02-27	1.990	1.990	1.950	1.950	1.950	6,212
2023-02-24	2.160	2.160	2.160	2.160	2.160	20
2023-02-23	1.900	2.020	1.900	2.020	2.020	4,158
2023-02-22	2.100	2.100	2.100	2.100	2.100	0
2023-02-21	2.100	2.100	2.100	2.100	2.100	0
2023-02-20	2.180	2.180	2.100	2.100	2.100	311
2023-02-17	2.140	2.140	2.140	2.140	2.140	20
2023-02-16	2.180	2.180	1.980	1.980	1.980	1,678
2023-02-15	2.160	2.160	2.160	2.160	2.160	50
2023-02-14	2.180	2.180	2.180	2.180	2.180	0
2023-02-13	2.260	2.260	2.180	2.180	2.180	4,200
2023-02-10	2.020	2.020	2.020	2.020	2.020	0
2023-02-09	1.900	2.020	1.900	2.020	2.020	17,744
2023-02-08	2.000	2.000	2.000	2.000	2.000	28,744
2023-02-07	1.940	2.000	1.940	2.000	2.000	9,395
2023-02-06	1.850	2.080	1.850	2.080	2.080	2,745
2023-02-03	1.990	2.000	1.990	2.000	2.000	25,041
2023-02-02	1.900	1.980	1.900	1.980	1.980	4,078
2023-02-01	1.910	2.120	1.910	2.020	2.020	14,615
2023-01-31	1.840	2.100	1.840	2.080	2.080	14,023
2023-01-30	2.260	2.260	2.260	2.260	2.260	0
2023-01-27	2.260	2.260	2.260	2.260	2.260	0
2023-01-26	2.280	2.280	1.800	2.260	2.260	6,523
2023-01-25	2.120	2.320	2.120	2.180	2.180	12,536
2023-01-24	2.080	2.080	1.850	1.850	1.850	1,595
2023-01-23	1.780	2.120	1.780	2.120	2.120	1,067
2023-01-20	1.890	1.890	1.780	1.780	1.780	23,406
2023-01-19	1.900	1.910	1.810	1.910	1.910	5,130
2023-01-18	1.910	1.910	1.910	1.910	1.910	90
2023-01-17	1.700	2.120	1.700	2.100	2.100	14,033
2023-01-16	2.100	2.100	2.100	2.100	2.100	0
2023-01-13	2.100	2.400	2.080	2.100	2.100	70,572
2023-01-12	1.900	2.200	1.870	2.060	2.060	18,488
2023-01-11	1.700	1.700	1.700	1.700	1.700	0
2023-01-10	1.700	1.700	1.700	1.700	1.700	0
2023-01-09	1.700	1.700	1.700	1.700	1.700	85
2023-01-06	1.670	1.670	1.670	1.670	1.670	0
2023-01-05	1.670	1.670	1.670	1.670	1.670	0
2023-01-04	1.670	1.670	1.670	1.670	1.670	0
2023-01-03	1.670	1.670	1.670	1.670	1.670	0
2023-01-02	1.670	1.670	1.670	1.670	1.670	180
2022-12-30	1.650	1.650	1.650	1.650	1.650	0
2022-12-29	1.650	1.650	1.650	1.650	1.650	0
2022-12-28	1.650	1.650	1.650	1.650	1.650	0
2022-12-27	1.650	1.650	1.650	1.650	1.650	0
2022-12-23	1.650	1.650	1.650	1.650	1.650	0
2022-12-22	1.650	1.650	1.650	1.650	1.650	0
2022-12-21	1.650	1.650	1.650	1.650	1.650	0

← NewerPage 16 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.