Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-09-06 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 48 |
| 2023-09-05 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-09-04 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 580 |
| 2023-09-01 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2023-08-31 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2023-08-30 | 120.00 | 121.00 | 120.00 | 121.00 | 97.025 | 899 |
| 2023-08-29 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-08-28 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-08-25 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-08-24 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 55 |
| 2023-08-23 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 200 |
| 2023-08-22 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2023-08-21 | 120.00 | 121.00 | 120.00 | 121.00 | 97.025 | 62 |
| 2023-08-18 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-08-17 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 165 |
| 2023-08-16 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 20 |
| 2023-08-15 | 119.00 | 120.00 | 119.00 | 119.00 | 95.421 | 1,136 |
| 2023-08-14 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 50 |
| 2023-08-11 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 2 |
| 2023-08-10 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-08-09 | 117.00 | 118.00 | 117.00 | 117.00 | 93.817 | 176 |
| 2023-08-08 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-08-07 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-08-04 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 200 |
| 2023-08-03 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-08-02 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-08-01 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-07-31 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-07-28 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-07-27 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 48 |
| 2023-07-26 | 116.00 | 116.00 | 116.00 | 116.00 | 93.016 | 0 |
| 2023-07-25 | 116.00 | 116.00 | 116.00 | 116.00 | 93.016 | 0 |
| 2023-07-24 | 116.00 | 116.00 | 116.00 | 116.00 | 93.016 | 485 |
| 2023-07-21 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 50 |
| 2023-07-20 | 115.00 | 115.00 | 115.00 | 115.00 | 92.214 | 0 |
| 2023-07-19 | 115.00 | 115.00 | 115.00 | 115.00 | 92.214 | 0 |
| 2023-07-18 | 118.00 | 118.00 | 115.00 | 115.00 | 92.214 | 300 |
| 2023-07-17 | 116.00 | 116.00 | 116.00 | 116.00 | 93.016 | 40 |
| 2023-07-14 | 115.00 | 115.00 | 115.00 | 115.00 | 92.214 | 93 |
| 2023-07-13 | 115.00 | 117.00 | 115.00 | 117.00 | 93.817 | 207 |
| 2023-07-12 | 116.00 | 116.00 | 116.00 | 116.00 | 93.016 | 1,147 |
| 2023-07-11 | 116.00 | 116.00 | 116.00 | 116.00 | 93.016 | 53 |
| 2023-07-10 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-07-07 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-07-06 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 1,865 |
| 2023-07-05 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 500 |
| 2023-07-04 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 832 |
| 2023-07-03 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-06-30 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 229 |
| 2023-06-29 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 0 |
| 2023-06-28 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 40 |
| 2023-06-27 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-06-26 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 40 |
| 2023-06-23 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 50 |
| 2023-06-22 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 1,000 |
| 2023-06-21 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 150 |
| 2023-06-20 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 2,110 |
| 2023-06-19 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 2,500 |
| 2023-06-16 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 1,050 |
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.