RomReal Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-07-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,998 |
| 2022-06-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 62 |
| 2022-06-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-06-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-06-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-06-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-06-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-06-17 | 1.740 | 1.900 | 1.740 | 1.900 | 1.900 | 4,090 |
| 2022-06-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-06-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-06-14 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 20,943 |
| 2022-06-13 | 1.900 | 1.910 | 1.800 | 1.800 | 1.800 | 18,149 |
| 2022-06-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 25 |
| 2022-06-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 10 |
| 2022-06-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2022-06-07 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2022-06-03 | 1.930 | 2.140 | 1.930 | 2.140 | 2.140 | 2,800 |
| 2022-06-02 | 2.180 | 2.180 | 2.160 | 2.160 | 2.160 | 6,156 |
| 2022-06-01 | 2.180 | 2.200 | 2.100 | 2.140 | 2.140 | 31,843 |
| 2022-05-31 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 16 |
| 2022-05-30 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,018 |
| 2022-05-27 | 1.860 | 1.900 | 1.810 | 1.900 | 1.900 | 46,909 |
| 2022-05-25 | 1.800 | 1.800 | 1.710 | 1.730 | 1.730 | 33,891 |
| 2022-05-24 | 1.700 | 2.040 | 1.660 | 1.790 | 1.790 | 136,034 |
| 2022-05-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-05-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-05-19 | 1.750 | 1.750 | 1.520 | 1.600 | 1.600 | 32,000 |
| 2022-05-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-05-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-05-13 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-05-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 100 |
| 2022-05-11 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-05-10 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 15 |
| 2022-05-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-05-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,700 |
| 2022-05-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2022-05-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 110 |
| 2022-05-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1 |
| 2022-04-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,000 |
| 2022-04-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2022-04-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 12 |
| 2022-04-26 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2022-04-25 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 350 |
| 2022-04-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-04-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-04-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-04-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,750 |
| 2022-04-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-04-12 | 1.840 | 1.840 | 1.790 | 1.840 | 1.840 | 1,971 |
| 2022-04-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-04-08 | 1.950 | 1.950 | 1.800 | 1.910 | 1.910 | 14,874 |
| 2022-04-07 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 3,500 |
| 2022-04-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,280 |
| 2022-04-05 | 2.260 | 2.420 | 2.020 | 2.020 | 2.020 | 20,099 |
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.