RomReal Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2022-09-26 | 1.800 | 1.960 | 1.780 | 1.780 | 1.780 | 6,501 |
| 2022-09-23 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 94,898 |
| 2022-09-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 24 |
| 2022-09-21 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 6,632 |
| 2022-09-20 | 2.000 | 2.180 | 1.830 | 1.830 | 1.830 | 2,924 |
| 2022-09-19 | 2.100 | 2.100 | 1.810 | 1.810 | 1.810 | 58,788 |
| 2022-09-16 | 1.810 | 2.160 | 1.810 | 2.100 | 2.100 | 7,646 |
| 2022-09-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-09-14 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-09-13 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-09-12 | 1.810 | 1.940 | 1.810 | 1.940 | 1.940 | 2,500 |
| 2022-09-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-09-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-09-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 776 |
| 2022-09-06 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 101,674 |
| 2022-09-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2 |
| 2022-09-02 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 4,296 |
| 2022-09-01 | 1.900 | 2.080 | 1.900 | 2.080 | 2.080 | 6,850 |
| 2022-08-31 | 1.780 | 1.990 | 1.780 | 1.990 | 1.990 | 1,170 |
| 2022-08-30 | 1.750 | 2.000 | 1.750 | 2.000 | 2.000 | 3,710 |
| 2022-08-29 | 1.990 | 1.990 | 1.890 | 1.990 | 1.990 | 20,659 |
| 2022-08-26 | 1.820 | 2.000 | 1.780 | 2.000 | 2.000 | 11,204 |
| 2022-08-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2022-08-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 25 |
| 2022-08-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-08-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7 |
| 2022-08-19 | 2.200 | 2.200 | 2.100 | 2.120 | 2.120 | 13,115 |
| 2022-08-18 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 24,610 |
| 2022-08-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-08-16 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 7,003 |
| 2022-08-15 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2022-08-12 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2022-08-11 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2022-08-10 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2,000 |
| 2022-08-09 | 1.890 | 2.200 | 1.890 | 2.200 | 2.200 | 15,983 |
| 2022-08-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 276 |
| 2022-08-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 80 |
| 2022-08-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-08-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-08-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 993 |
| 2022-08-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 264 |
| 2022-07-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-07-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-07-27 | 1.710 | 1.840 | 1.710 | 1.800 | 1.800 | 25,029 |
| 2022-07-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-07-25 | 1.500 | 1.700 | 1.500 | 1.700 | 1.700 | 168 |
| 2022-07-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-07-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-07-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-07-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-07-18 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-07-15 | 1.700 | 1.840 | 1.700 | 1.840 | 1.840 | 3,419 |
| 2022-07-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 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.