RomReal Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2022-04-01 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 2,799 |
| 2022-03-31 | 2.000 | 2.260 | 1.880 | 2.080 | 2.080 | 19,618 |
| 2022-03-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-03-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 899 |
| 2022-03-28 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 25,725 |
| 2022-03-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-24 | 2.100 | 2.100 | 1.900 | 1.900 | 1.900 | 1,481 |
| 2022-03-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 61 |
| 2022-03-22 | 1.850 | 2.240 | 1.850 | 2.200 | 2.200 | 13,500 |
| 2022-03-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 100 |
| 2022-03-18 | 1.830 | 1.900 | 1.820 | 1.900 | 1.900 | 11,535 |
| 2022-03-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 3,002 |
| 2022-03-16 | 2.240 | 2.240 | 1.850 | 1.850 | 1.850 | 681 |
| 2022-03-15 | 2.360 | 2.360 | 1.800 | 1.800 | 1.800 | 45,951 |
| 2022-03-14 | 1.850 | 2.360 | 1.850 | 2.280 | 2.280 | 27,134 |
| 2022-03-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2022-03-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 175 |
| 2022-03-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 50 |
| 2022-03-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 500 |
| 2022-03-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2022-03-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-03-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 700 |
| 2022-03-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2022-03-01 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 32,466 |
| 2022-02-28 | 1.830 | 1.900 | 1.830 | 1.850 | 1.850 | 28,020 |
| 2022-02-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 8,600 |
| 2022-02-24 | 2.040 | 2.040 | 1.990 | 2.000 | 2.000 | 91,074 |
| 2022-02-23 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 15,363 |
| 2022-02-22 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2022-02-21 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 950 |
| 2022-02-18 | 2.180 | 2.180 | 2.040 | 2.060 | 2.060 | 27,825 |
| 2022-02-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2022-02-16 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 5,747 |
| 2022-02-15 | 1.810 | 2.040 | 1.810 | 2.040 | 2.040 | 720 |
| 2022-02-14 | 2.100 | 2.200 | 1.960 | 2.020 | 2.020 | 2,786 |
| 2022-02-11 | 2.380 | 2.380 | 2.100 | 2.100 | 2.100 | 2,624 |
| 2022-02-10 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2022-02-09 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 185 |
| 2022-02-08 | 2.160 | 2.280 | 2.160 | 2.160 | 2.160 | 4,360 |
| 2022-02-07 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 500 |
| 2022-02-04 | 2.400 | 2.400 | 2.380 | 2.380 | 2.380 | 12,455 |
| 2022-02-03 | 2.300 | 2.340 | 2.160 | 2.300 | 2.300 | 12,447 |
| 2022-02-02 | 2.100 | 2.300 | 2.020 | 2.300 | 2.300 | 72,555 |
| 2022-02-01 | 2.000 | 2.300 | 2.000 | 2.280 | 2.280 | 18,124 |
| 2022-01-31 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 50 |
| 2022-01-28 | 2.100 | 2.220 | 2.100 | 2.220 | 2.220 | 2,000 |
| 2022-01-27 | 2.400 | 2.400 | 2.300 | 2.300 | 2.300 | 4,896 |
| 2022-01-26 | 2.400 | 2.400 | 2.280 | 2.360 | 2.360 | 32,362 |
| 2022-01-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 400 |
| 2022-01-24 | 1.900 | 2.380 | 1.900 | 2.040 | 2.040 | 1,083 |
| 2022-01-21 | 1.950 | 2.060 | 1.950 | 2.060 | 2.060 | 11,682 |
| 2022-01-20 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 32 |
| 2022-01-19 | 2.140 | 2.140 | 2.040 | 2.040 | 2.040 | 9,888 |
| 2022-01-18 | 2.420 | 2.500 | 2.040 | 2.120 | 2.120 | 46,252 |
| 2022-01-17 | 2.340 | 2.480 | 2.120 | 2.120 | 2.120 | 347,365 |
| 2022-01-14 | 2.000 | 2.200 | 2.000 | 2.100 | 2.100 | 2,060 |
| 2022-01-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-01-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-01-11 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 29,923 |
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.