Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 117.02 | 117.02 | 117.02 | 117.02 | 101.83 | 0 |
| 2024-05-29 | 117.02 | 117.02 | 117.02 | 117.02 | 101.83 | 93 |
| 2024-05-28 | 118.00 | 118.00 | 117.00 | 117.00 | 101.81 | 2,934 |
| 2024-05-27 | 118.98 | 118.98 | 118.98 | 118.98 | 103.53 | 20 |
| 2024-05-24 | 118.98 | 119.00 | 118.00 | 119.00 | 103.55 | 55 |
| 2024-05-23 | 119.00 | 119.00 | 119.00 | 119.00 | 103.55 | 0 |
| 2024-05-22 | 116.74 | 119.00 | 116.74 | 119.00 | 103.55 | 317 |
| 2024-05-21 | 116.62 | 119.46 | 116.62 | 119.46 | 103.95 | 7 |
| 2024-05-16 | 116.84 | 116.92 | 116.84 | 116.92 | 101.74 | 2,129 |
| 2024-05-15 | 116.88 | 116.88 | 116.88 | 116.88 | 101.71 | 50 |
| 2024-05-14 | 117.08 | 117.08 | 117.08 | 117.08 | 101.88 | 0 |
| 2024-05-13 | 117.08 | 117.08 | 117.08 | 117.08 | 101.88 | 0 |
| 2024-05-10 | 117.08 | 117.08 | 117.08 | 117.08 | 101.88 | 1 |
| 2024-05-08 | 117.08 | 117.08 | 117.08 | 117.08 | 101.88 | 0 |
| 2024-05-07 | 117.50 | 117.50 | 117.08 | 117.08 | 101.88 | 13,080 |
| 2024-05-06 | 117.12 | 117.90 | 117.10 | 117.90 | 102.59 | 1,562 |
| 2024-05-03 | 119.48 | 119.48 | 117.10 | 117.10 | 101.90 | 739 |
| 2024-05-02 | 117.70 | 117.70 | 117.12 | 117.12 | 101.92 | 603 |
| 2024-04-30 | 118.90 | 118.90 | 118.90 | 118.90 | 103.46 | 0 |
| 2024-04-29 | 118.80 | 119.88 | 118.80 | 118.90 | 103.46 | 110 |
| 2024-04-26 | 118.02 | 118.02 | 118.00 | 118.02 | 102.70 | 798 |
| 2024-04-25 | 117.80 | 117.80 | 117.80 | 117.80 | 102.51 | 60 |
| 2024-04-24 | 117.40 | 117.40 | 117.40 | 117.40 | 102.16 | 60 |
| 2024-04-23 | 119.00 | 119.00 | 118.00 | 118.00 | 102.68 | 130 |
| 2024-04-22 | 117.00 | 117.00 | 117.00 | 117.00 | 101.81 | 0 |
| 2024-04-19 | 117.02 | 117.02 | 117.00 | 117.00 | 101.81 | 2,818 |
| 2024-04-18 | 118.04 | 118.04 | 118.00 | 118.00 | 102.68 | 731 |
| 2024-04-17 | 118.02 | 118.02 | 118.00 | 118.00 | 102.68 | 200 |
| 2024-04-16 | 118.70 | 118.70 | 118.00 | 118.00 | 102.68 | 1,127 |
| 2024-04-15 | 118.00 | 118.00 | 118.00 | 118.00 | 102.68 | 0 |
| 2024-04-12 | 118.00 | 118.00 | 118.00 | 118.00 | 102.68 | 281 |
| 2024-04-11 | 119.20 | 119.20 | 119.20 | 119.20 | 103.73 | 0 |
| 2024-04-10 | 119.22 | 119.22 | 119.20 | 119.20 | 103.73 | 370 |
| 2024-04-09 | 120.20 | 120.20 | 120.20 | 120.20 | 104.60 | 62 |
| 2024-04-08 | 120.00 | 120.00 | 120.00 | 120.00 | 104.42 | 0 |
| 2024-04-05 | 120.00 | 120.00 | 120.00 | 120.00 | 104.42 | 40 |
| 2024-04-04 | 120.98 | 120.98 | 120.00 | 120.00 | 104.42 | 237 |
| 2024-04-03 | 120.50 | 120.50 | 120.48 | 120.48 | 104.84 | 122 |
| 2024-04-02 | 122.00 | 122.00 | 119.00 | 119.00 | 103.55 | 135 |
| 2024-03-27 | 122.00 | 122.00 | 122.00 | 122.00 | 106.16 | 5 |
| 2024-03-26 | 121.00 | 121.00 | 121.00 | 121.00 | 105.29 | 0 |
| 2024-03-25 | 121.00 | 121.00 | 121.00 | 121.00 | 105.29 | 0 |
| 2024-03-22 | 118.00 | 121.00 | 118.00 | 121.00 | 105.29 | 257 |
| 2024-03-21 | 120.00 | 120.00 | 119.00 | 119.00 | 103.55 | 422 |
| 2024-03-20 | 130.00 | 130.00 | 121.00 | 121.00 | 97.025 | 3 |
| 2024-03-19 | 130.00 | 130.00 | 130.00 | 130.00 | 104.24 | 0 |
| 2024-03-18 | 130.00 | 130.00 | 130.00 | 130.00 | 104.24 | 15 |
| 2024-03-15 | 128.00 | 130.00 | 128.00 | 129.00 | 103.44 | 1,454 |
| 2024-03-14 | 126.00 | 126.00 | 126.00 | 126.00 | 101.03 | 8 |
| 2024-03-13 | 126.00 | 126.00 | 126.00 | 126.00 | 101.03 | 541 |
| 2024-03-12 | 126.00 | 126.00 | 124.00 | 124.00 | 99.430 | 653 |
| 2024-03-11 | 122.00 | 122.00 | 122.00 | 122.00 | 97.827 | 0 |
| 2024-03-08 | 128.00 | 129.00 | 122.00 | 122.00 | 97.827 | 2,159 |
| 2024-03-07 | 126.00 | 126.00 | 126.00 | 126.00 | 101.03 | 0 |
| 2024-03-06 | 126.00 | 126.00 | 126.00 | 126.00 | 101.03 | 8 |
| 2024-03-05 | 125.00 | 125.00 | 124.00 | 124.00 | 99.430 | 284 |
| 2024-03-04 | 126.00 | 128.00 | 126.00 | 127.00 | 101.84 | 2,137 |
| 2024-03-01 | 125.00 | 125.00 | 125.00 | 125.00 | 100.23 | 52 |
| 2024-02-29 | 125.00 | 125.00 | 125.00 | 125.00 | 100.23 | 6 |
| 2024-02-28 | 124.00 | 124.00 | 124.00 | 124.00 | 99.430 | 42 |
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.