Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 0 |
| 2023-06-14 | 117.00 | 117.00 | 117.00 | 117.00 | 93.817 | 2,178 |
| 2023-06-13 | 118.00 | 118.00 | 117.00 | 117.00 | 93.817 | 2,255 |
| 2023-06-12 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 50 |
| 2023-06-09 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 100 |
| 2023-06-08 | 121.00 | 121.00 | 118.00 | 118.00 | 94.619 | 2,728 |
| 2023-06-07 | 120.00 | 121.00 | 120.00 | 121.00 | 97.025 | 615 |
| 2023-06-06 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 36 |
| 2023-06-05 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 500 |
| 2023-06-02 | 120.00 | 120.00 | 119.00 | 119.00 | 95.421 | 497 |
| 2023-06-01 | 120.00 | 120.00 | 118.00 | 118.00 | 94.619 | 468 |
| 2023-05-31 | 121.00 | 121.00 | 120.00 | 120.00 | 96.223 | 445 |
| 2023-05-30 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2023-05-26 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 16 |
| 2023-05-25 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 15 |
| 2023-05-24 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 664 |
| 2023-05-23 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 0 |
| 2023-05-22 | 118.00 | 118.00 | 118.00 | 118.00 | 94.619 | 0 |
| 2023-05-19 | 119.00 | 119.00 | 118.00 | 118.00 | 94.619 | 450 |
| 2023-05-16 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 0 |
| 2023-05-15 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 45 |
| 2023-05-12 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-05-11 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-05-10 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-05-09 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 1,808 |
| 2023-05-08 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-05-05 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 181 |
| 2023-05-04 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-05-03 | 119.00 | 120.00 | 119.00 | 120.00 | 96.223 | 40 |
| 2023-05-02 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-04-28 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-04-27 | 121.00 | 121.00 | 120.00 | 120.00 | 96.223 | 70 |
| 2023-04-26 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 837 |
| 2023-04-25 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 1,476 |
| 2023-04-24 | 119.00 | 119.00 | 119.00 | 119.00 | 95.421 | 0 |
| 2023-04-21 | 120.00 | 120.00 | 119.00 | 119.00 | 95.421 | 155 |
| 2023-04-20 | 121.00 | 121.00 | 121.00 | 121.00 | 97.025 | 55 |
| 2023-04-19 | 122.00 | 122.00 | 122.00 | 122.00 | 97.827 | 0 |
| 2023-04-18 | 120.00 | 122.00 | 120.00 | 122.00 | 97.827 | 51 |
| 2023-04-17 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 60 |
| 2023-04-14 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 17,840 |
| 2023-04-13 | 121.00 | 123.00 | 120.00 | 120.00 | 96.223 | 870 |
| 2023-04-12 | 121.00 | 123.00 | 119.00 | 123.00 | 98.629 | 2,060 |
| 2023-04-11 | 121.00 | 122.00 | 121.00 | 122.00 | 97.827 | 1,000 |
| 2023-04-05 | 119.00 | 121.00 | 119.00 | 121.00 | 97.025 | 46 |
| 2023-04-04 | 120.00 | 120.00 | 119.00 | 119.00 | 95.421 | 111 |
| 2023-04-03 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 50 |
| 2023-03-31 | 120.00 | 120.00 | 120.00 | 120.00 | 96.223 | 0 |
| 2023-03-30 | 119.00 | 120.00 | 119.00 | 120.00 | 96.223 | 42 |
| 2023-03-29 | 124.00 | 124.00 | 117.00 | 117.00 | 88.445 | 150 |
| 2023-03-28 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 200 |
| 2023-03-27 | 125.00 | 125.00 | 123.00 | 123.00 | 92.981 | 563 |
| 2023-03-24 | 124.00 | 125.00 | 124.00 | 125.00 | 94.492 | 150 |
| 2023-03-23 | 123.00 | 123.00 | 123.00 | 123.00 | 92.981 | 0 |
| 2023-03-22 | 123.00 | 123.00 | 122.00 | 123.00 | 92.981 | 1,053 |
| 2023-03-21 | 126.00 | 127.00 | 126.00 | 127.00 | 96.004 | 75 |
| 2023-03-20 | 123.00 | 126.00 | 123.00 | 126.00 | 95.248 | 150 |
| 2023-03-17 | 123.00 | 123.00 | 123.00 | 123.00 | 92.981 | 555 |
| 2023-03-16 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 215 |
| 2023-03-15 | 127.00 | 128.00 | 124.00 | 125.00 | 94.492 | 1,880 |
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.