Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 126.00 | 126.00 | 125.00 | 125.00 | 100.23 | 102 |
| 2024-02-26 | 125.00 | 125.00 | 125.00 | 125.00 | 100.23 | 150 |
| 2024-02-23 | 124.00 | 124.00 | 124.00 | 124.00 | 99.430 | 87 |
| 2024-02-22 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2024-02-21 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2024-02-20 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2024-02-19 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2024-02-16 | 125.00 | 125.00 | 120.00 | 121.00 | 97.025 | 3,320 |
| 2024-02-15 | 125.00 | 125.00 | 125.00 | 125.00 | 100.23 | 167 |
| 2024-02-14 | 123.00 | 125.00 | 123.00 | 125.00 | 100.23 | 3,651 |
| 2024-02-13 | 123.00 | 123.00 | 123.00 | 123.00 | 98.629 | 55 |
| 2024-02-12 | 123.00 | 123.00 | 123.00 | 123.00 | 98.629 | 89 |
| 2024-02-09 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2024-02-08 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 45 |
| 2024-02-07 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 507 |
| 2024-02-06 | 124.00 | 124.00 | 124.00 | 124.00 | 99.430 | 166 |
| 2024-02-05 | 123.00 | 123.00 | 123.00 | 123.00 | 98.629 | 50 |
| 2024-02-02 | 123.00 | 123.00 | 123.00 | 123.00 | 98.629 | 0 |
| 2024-02-01 | 123.00 | 123.00 | 123.00 | 123.00 | 98.629 | 0 |
| 2024-01-31 | 123.00 | 123.00 | 123.00 | 123.00 | 98.629 | 0 |
| 2024-01-30 | 123.00 | 123.00 | 120.00 | 123.00 | 98.629 | 366 |
| 2024-01-29 | 123.00 | 123.00 | 123.00 | 123.00 | 98.629 | 0 |
| 2024-01-26 | 121.00 | 123.00 | 121.00 | 123.00 | 98.629 | 946 |
| 2024-01-25 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 219 |
| 2024-01-24 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2024-01-23 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 600 |
| 2024-01-22 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2024-01-19 | 119.00 | 121.00 | 119.00 | 121.00 | 97.025 | 1,091 |
| 2024-01-18 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2024-01-17 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2024-01-16 | 120.00 | 120.00 | 119.00 | 119.00 | 95.421 | 930 |
| 2024-01-15 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2024-01-12 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 42 |
| 2024-01-11 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2024-01-10 | 119.00 | 120.00 | 119.00 | 119.00 | 95.421 | 651 |
| 2024-01-09 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 3 |
| 2024-01-08 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 35 |
| 2024-01-05 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 1 |
| 2024-01-04 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 0 |
| 2024-01-03 | 119.00 | 119.00 | 118.00 | 118.00 | 94.619 | 550 |
| 2024-01-02 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 85 |
| 2023-12-29 | 120.00 | 123.00 | 119.00 | 119.00 | 95.421 | 267 |
| 2023-12-28 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 41 |
| 2023-12-27 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-12-22 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-12-21 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-12-20 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-12-19 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 150 |
| 2023-12-18 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 42 |
| 2023-12-15 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 25 |
| 2023-12-14 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-12-13 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-12-12 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-12-11 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-12-08 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 150 |
| 2023-12-07 | 116.00 | 117.00 | 113.00 | 113.00 | 90.610 | 1,053 |
| 2023-12-06 | 115.00 | 115.00 | 115.00 | 115.00 | 92.214 | 0 |
| 2023-12-05 | 115.00 | 115.00 | 115.00 | 115.00 | 92.214 | 5 |
| 2023-12-04 | 114.00 | 114.00 | 114.00 | 114.00 | 91.412 | 0 |
| 2023-12-01 | 114.00 | 114.00 | 114.00 | 114.00 | 91.412 | 0 |
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.