RomReal Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.600 | 2.620 | 2.600 | 2.600 | 2.600 | 13,853 |
| 2025-02-12 | 2.800 | 2.800 | 2.580 | 2.580 | 2.580 | 54,647 |
| 2025-02-11 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 3,040 |
| 2025-02-10 | 3.160 | 3.160 | 2.740 | 2.980 | 2.980 | 11,331 |
| 2025-02-07 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 300 |
| 2025-02-06 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2025-02-05 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 358 |
| 2025-02-04 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 285 |
| 2025-02-03 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2025-01-31 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 0 |
| 2025-01-30 | 2.520 | 2.660 | 2.520 | 2.660 | 2.660 | 509 |
| 2025-01-29 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2025-01-28 | 2.600 | 2.620 | 2.600 | 2.620 | 2.620 | 254 |
| 2025-01-27 | 2.520 | 2.720 | 2.520 | 2.720 | 2.720 | 406 |
| 2025-01-24 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 774 |
| 2025-01-23 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 608 |
| 2025-01-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 9 |
| 2025-01-21 | 3.220 | 3.220 | 3.180 | 3.220 | 3.220 | 45,032 |
| 2025-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 23 |
| 2025-01-17 | 2.700 | 2.880 | 2.700 | 2.880 | 2.880 | 524 |
| 2025-01-16 | 3.220 | 3.220 | 2.740 | 2.740 | 2.740 | 501 |
| 2025-01-15 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 741 |
| 2025-01-14 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 623 |
| 2025-01-13 | 2.700 | 2.880 | 2.700 | 2.880 | 2.880 | 13,385 |
| 2025-01-10 | 2.780 | 2.840 | 2.700 | 2.840 | 2.840 | 25,706 |
| 2025-01-09 | 2.820 | 2.960 | 2.820 | 2.960 | 2.960 | 3,211 |
| 2025-01-08 | 3.100 | 3.240 | 2.880 | 2.900 | 2.900 | 15,311 |
| 2025-01-07 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 792 |
| 2025-01-06 | 3.080 | 3.100 | 3.000 | 3.100 | 3.100 | 25,746 |
| 2025-01-03 | 3.080 | 3.080 | 3.060 | 3.080 | 3.080 | 11,018 |
| 2025-01-02 | 3.080 | 3.080 | 2.800 | 2.800 | 2.800 | 6,572 |
| 2024-12-30 | 2.520 | 3.000 | 2.520 | 2.560 | 2.560 | 1,584 |
| 2024-12-27 | 2.620 | 2.620 | 2.520 | 2.520 | 2.520 | 4,206 |
| 2024-12-23 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-12-20 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-12-19 | 2.720 | 2.800 | 2.720 | 2.720 | 2.720 | 485 |
| 2024-12-18 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 45 |
| 2024-12-17 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-12-16 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2024-12-13 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 162 |
| 2024-12-12 | 2.700 | 3.040 | 2.700 | 2.700 | 2.700 | 1,928 |
| 2024-12-11 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,510 |
| 2024-12-10 | 2.580 | 3.040 | 2.580 | 2.700 | 2.700 | 2,940 |
| 2024-12-09 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 604 |
| 2024-12-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-12-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 10 |
| 2024-12-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 657 |
| 2024-12-03 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 100 |
| 2024-12-02 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-29 | 3.080 | 3.080 | 2.640 | 2.700 | 2.700 | 2,832 |
| 2024-11-28 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-11-27 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 15 |
| 2024-11-26 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 497 |
| 2024-11-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 213 |
| 2024-11-22 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 421 |
| 2024-11-21 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-11-20 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-11-19 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 820 |
| 2024-11-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 70 |
| 2024-11-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 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.