Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 121.02 | 121.02 | 121.02 | 121.02 | 105.31 | 0 |
| 2024-08-21 | 121.02 | 121.02 | 121.02 | 121.02 | 105.31 | 50 |
| 2024-08-20 | 122.00 | 122.00 | 122.00 | 122.00 | 106.16 | 81 |
| 2024-08-19 | 123.48 | 123.48 | 123.48 | 123.48 | 107.45 | 0 |
| 2024-08-16 | 123.48 | 123.48 | 123.48 | 123.48 | 107.45 | 0 |
| 2024-08-15 | 123.48 | 123.48 | 123.48 | 123.48 | 107.45 | 0 |
| 2024-08-14 | 123.48 | 123.48 | 123.48 | 123.48 | 107.45 | 10,288 |
| 2024-08-13 | 123.48 | 123.48 | 123.48 | 123.48 | 107.45 | 381 |
| 2024-08-12 | 123.80 | 123.80 | 123.80 | 123.80 | 107.73 | 0 |
| 2024-08-09 | 123.80 | 123.80 | 123.80 | 123.80 | 107.73 | 0 |
| 2024-08-08 | 123.80 | 123.80 | 123.80 | 123.80 | 107.73 | 0 |
| 2024-08-07 | 123.80 | 123.80 | 123.80 | 123.80 | 107.73 | 0 |
| 2024-08-06 | 123.80 | 123.80 | 123.80 | 123.80 | 107.73 | 10 |
| 2024-08-05 | 118.50 | 120.00 | 118.50 | 120.00 | 104.42 | 185 |
| 2024-08-02 | 123.00 | 123.00 | 123.00 | 123.00 | 107.03 | 0 |
| 2024-08-01 | 120.98 | 123.80 | 120.98 | 123.00 | 107.03 | 474 |
| 2024-07-31 | 119.50 | 119.50 | 119.50 | 119.50 | 103.99 | 25 |
| 2024-07-30 | 119.00 | 119.00 | 119.00 | 119.00 | 103.55 | 0 |
| 2024-07-29 | 120.00 | 120.00 | 119.00 | 119.00 | 103.55 | 66 |
| 2024-07-26 | 121.50 | 121.50 | 121.50 | 121.50 | 105.73 | 10 |
| 2024-07-25 | 119.80 | 119.80 | 119.80 | 119.80 | 104.25 | 0 |
| 2024-07-24 | 118.46 | 119.80 | 118.34 | 119.80 | 104.25 | 73 |
| 2024-07-23 | 118.80 | 118.80 | 118.30 | 118.46 | 103.08 | 1,537 |
| 2024-07-22 | 118.46 | 118.82 | 118.46 | 118.82 | 103.39 | 28 |
| 2024-07-19 | 118.42 | 119.50 | 118.30 | 119.50 | 103.99 | 1,262 |
| 2024-07-18 | 119.04 | 119.04 | 118.12 | 118.32 | 102.96 | 712 |
| 2024-07-17 | 119.60 | 119.60 | 119.60 | 119.60 | 104.07 | 0 |
| 2024-07-16 | 119.02 | 119.60 | 119.02 | 119.60 | 104.07 | 454 |
| 2024-07-15 | 119.20 | 119.20 | 119.20 | 119.20 | 103.73 | 50 |
| 2024-07-12 | 119.96 | 119.96 | 119.96 | 119.96 | 104.39 | 0 |
| 2024-07-11 | 119.96 | 119.96 | 119.96 | 119.96 | 104.39 | 1 |
| 2024-07-10 | 119.96 | 119.96 | 119.96 | 119.96 | 104.39 | 50 |
| 2024-07-09 | 119.98 | 119.98 | 119.98 | 119.98 | 104.40 | 0 |
| 2024-07-08 | 119.98 | 119.98 | 119.98 | 119.98 | 104.40 | 0 |
| 2024-07-05 | 119.98 | 119.98 | 119.98 | 119.98 | 104.40 | 32 |
| 2024-07-04 | 118.00 | 119.96 | 118.00 | 118.02 | 102.70 | 2,333 |
| 2024-07-03 | 118.40 | 119.98 | 118.00 | 119.98 | 104.40 | 1,424 |
| 2024-07-02 | 118.10 | 118.10 | 118.10 | 118.10 | 102.77 | 0 |
| 2024-07-01 | 118.10 | 118.10 | 118.10 | 118.10 | 102.77 | 16 |
| 2024-06-28 | 118.96 | 118.96 | 118.96 | 118.96 | 103.52 | 0 |
| 2024-06-27 | 118.96 | 118.96 | 118.96 | 118.96 | 103.52 | 3 |
| 2024-06-26 | 118.00 | 118.96 | 118.00 | 118.96 | 103.52 | 144 |
| 2024-06-25 | 118.00 | 118.00 | 118.00 | 118.00 | 102.68 | 267 |
| 2024-06-24 | 118.00 | 118.00 | 118.00 | 118.00 | 102.68 | 0 |
| 2024-06-21 | 118.02 | 118.02 | 118.00 | 118.00 | 102.68 | 966 |
| 2024-06-20 | 118.98 | 118.98 | 118.98 | 118.98 | 103.53 | 0 |
| 2024-06-19 | 118.98 | 118.98 | 118.98 | 118.98 | 103.53 | 0 |
| 2024-06-18 | 118.96 | 118.98 | 118.96 | 118.98 | 103.53 | 186 |
| 2024-06-17 | 118.00 | 118.96 | 118.00 | 118.96 | 103.52 | 800 |
| 2024-06-14 | 118.00 | 118.00 | 118.00 | 118.00 | 102.68 | 0 |
| 2024-06-13 | 118.00 | 118.00 | 118.00 | 118.00 | 102.68 | 10 |
| 2024-06-12 | 118.20 | 118.20 | 118.20 | 118.20 | 102.86 | 0 |
| 2024-06-11 | 118.20 | 118.20 | 118.20 | 118.20 | 102.86 | 0 |
| 2024-06-10 | 118.20 | 118.20 | 118.20 | 118.20 | 102.86 | 15 |
| 2024-06-07 | 118.98 | 118.98 | 118.98 | 118.98 | 103.53 | 0 |
| 2024-06-06 | 118.98 | 118.98 | 118.98 | 118.98 | 103.53 | 0 |
| 2024-06-05 | 118.98 | 118.98 | 118.98 | 118.98 | 103.53 | 127 |
| 2024-06-04 | 118.98 | 118.98 | 118.98 | 118.98 | 103.53 | 89 |
| 2024-06-03 | 118.98 | 118.98 | 118.98 | 118.98 | 103.53 | 3 |
| 2024-05-31 | 117.08 | 117.08 | 117.08 | 117.08 | 101.88 | 55 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 10.5000 NOK |
| 2025-03-27 | 10.5000 NOK |
| 2024-03-21 | 9.5000 NOK |
| 2023-03-30 | 6.7000 NOK |
| 2022-04-01 | 8.4000 NOK |
| 2022-03-15 | 0.2850 NOK |
| 2021-03-26 | 6.7607 NOK |
| 2020-03-20 | 5.8471 NOK |
| 2019-03-15 | 6.7607 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.