RomReal Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.980	1.980	1.980	1.980	1.980	21
2022-01-07	1.970	1.980	1.970	1.980	1.980	6,313
2022-01-06	1.960	1.960	1.960	1.960	1.960	2,000
2022-01-05	2.000	2.200	1.960	1.960	1.960	64,406
2022-01-04	1.960	2.080	1.960	2.080	2.080	13,205
2022-01-03	2.100	2.100	1.800	1.950	1.950	260,545
2021-12-30	1.800	2.060	1.800	1.900	1.900	34,837
2021-12-29	1.780	1.990	1.750	1.760	1.760	24,397
2021-12-28	1.950	1.950	1.950	1.950	1.950	8,000
2021-12-27	1.840	1.840	1.840	1.840	1.840	10
2021-12-23	1.710	2.080	1.710	1.900	1.900	130,587
2021-12-22	1.990	1.990	1.990	1.990	1.990	0
2021-12-21	1.990	1.990	1.990	1.990	1.990	0
2021-12-20	1.990	1.990	1.990	1.990	1.990	0
2021-12-17	1.990	1.990	1.990	1.990	1.990	0
2021-12-16	1.720	1.990	1.700	1.990	1.990	17,889
2021-12-15	1.850	1.850	1.850	1.850	1.850	0
2021-12-14	1.850	1.850	1.850	1.850	1.850	300
2021-12-13	1.700	2.080	1.700	1.850	1.850	16,315
2021-12-10	1.730	1.730	1.730	1.730	1.730	0
2021-12-09	1.730	1.730	1.730	1.730	1.730	0
2021-12-08	1.730	1.730	1.730	1.730	1.730	465
2021-12-07	1.730	1.730	1.730	1.730	1.730	0
2021-12-06	1.990	1.990	1.730	1.730	1.730	1,300
2021-12-03	1.740	1.740	1.740	1.740	1.740	10,000
2021-12-02	1.740	1.740	1.740	1.740	1.740	4,500
2021-12-01	1.730	1.730	1.730	1.730	1.730	0
2021-11-30	1.730	1.730	1.730	1.730	1.730	0
2021-11-29	1.760	1.760	1.730	1.730	1.730	28,112
2021-11-26	1.750	1.750	1.750	1.750	1.750	10,000
2021-11-25	1.750	1.750	1.750	1.750	1.750	1,100
2021-11-24	1.850	1.850	1.750	1.750	1.750	9,975
2021-11-23	1.650	1.850	1.650	1.800	1.800	35,873
2021-11-22	1.630	1.630	1.630	1.630	1.630	0
2021-11-19	1.630	1.630	1.630	1.630	1.630	0
2021-11-18	1.630	1.630	1.630	1.630	1.630	0
2021-11-17	1.630	1.630	1.630	1.630	1.630	0
2021-11-16	1.630	1.630	1.630	1.630	1.630	280
2021-11-15	1.630	1.630	1.630	1.630	1.630	0
2021-11-12	1.630	1.630	1.630	1.630	1.630	1,335
2021-11-11	1.650	1.740	1.610	1.660	1.660	11,404
2021-11-10	1.740	1.740	1.740	1.740	1.740	0
2021-11-09	1.710	1.740	1.710	1.740	1.740	1,542
2021-11-08	1.710	1.710	1.710	1.710	1.710	6,400
2021-11-05	1.690	1.690	1.690	1.690	1.690	0
2021-11-04	1.620	1.690	1.580	1.690	1.690	1,434
2021-11-03	1.680	1.680	1.680	1.680	1.680	0
2021-11-02	1.680	1.680	1.680	1.680	1.680	2,665
2021-11-01	1.630	1.630	1.630	1.630	1.630	27,630
2021-10-29	1.630	1.630	1.630	1.630	1.630	3
2021-10-28	1.630	1.630	1.630	1.630	1.630	6,408
2021-10-27	1.640	1.740	1.640	1.740	1.740	6,082
2021-10-26	1.670	1.670	1.670	1.670	1.670	4,000
2021-10-25	1.790	1.790	1.790	1.790	1.790	0
2021-10-22	1.790	1.790	1.790	1.790	1.790	4,328
2021-10-21	1.840	1.840	1.660	1.830	1.830	7,426
2021-10-20	1.840	1.840	1.830	1.830	1.830	12,244
2021-10-19	1.700	1.700	1.700	1.700	1.700	5,400
2021-10-18	1.630	1.630	1.630	1.630	1.630	0
2021-10-15	1.630	1.630	1.630	1.630	1.630	2,924

← NewerPage 21 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.