Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 114.00 | 114.00 | 114.00 | 114.00 | 91.412 | 10 |
| 2023-11-29 | 115.00 | 115.00 | 115.00 | 115.00 | 92.214 | 12 |
| 2023-11-28 | 113.00 | 113.00 | 113.00 | 113.00 | 90.610 | 0 |
| 2023-11-27 | 117.00 | 117.00 | 112.00 | 113.00 | 90.610 | 4,233 |
| 2023-11-24 | 115.00 | 115.00 | 111.00 | 112.00 | 89.808 | 2,350 |
| 2023-11-23 | 115.00 | 118.00 | 115.00 | 115.00 | 92.214 | 2,327 |
| 2023-11-22 | 120.00 | 120.00 | 114.00 | 114.00 | 91.412 | 1,797 |
| 2023-11-21 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 1,650 |
| 2023-11-20 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2023-11-17 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2023-11-16 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2023-11-15 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 15 |
| 2023-11-14 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 351 |
| 2023-11-13 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-11-10 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-11-09 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 13 |
| 2023-11-08 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-11-07 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-11-06 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 50 |
| 2023-11-03 | 119.00 | 119.00 | 118.00 | 118.00 | 94.619 | 150 |
| 2023-11-02 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 45 |
| 2023-11-01 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 1 |
| 2023-10-31 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 45 |
| 2023-10-30 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 10 |
| 2023-10-27 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-10-26 | 120.00 | 120.00 | 119.00 | 119.00 | 95.421 | 874 |
| 2023-10-25 | 119.00 | 120.00 | 119.00 | 120.00 | 96.223 | 57 |
| 2023-10-24 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-10-23 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-10-20 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-10-19 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-10-18 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 10 |
| 2023-10-17 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-10-16 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 36 |
| 2023-10-13 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 48 |
| 2023-10-12 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-10-11 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 350 |
| 2023-10-10 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 50 |
| 2023-10-09 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 50 |
| 2023-10-06 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-10-05 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 1,065 |
| 2023-10-04 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-10-03 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-10-02 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 665 |
| 2023-09-29 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-09-28 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 213 |
| 2023-09-27 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-09-26 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-09-25 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 2 |
| 2023-09-22 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 100 |
| 2023-09-21 | 122.00 | 122.00 | 119.00 | 119.00 | 95.421 | 3,671 |
| 2023-09-20 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-09-19 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 33 |
| 2023-09-18 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 56 |
| 2023-09-15 | 122.00 | 122.00 | 120.00 | 120.00 | 96.223 | 114 |
| 2023-09-14 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 1,526 |
| 2023-09-13 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 330 |
| 2023-09-12 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 461 |
| 2023-09-11 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 36 |
| 2023-09-08 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 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.