Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 127.00 | 128.00 | 124.00 | 125.00 | 94.492 | 1,880 |
| 2023-03-14 | 126.00 | 127.00 | 126.00 | 127.00 | 96.004 | 250 |
| 2023-03-13 | 126.00 | 126.00 | 124.00 | 126.00 | 95.248 | 1,547 |
| 2023-03-10 | 127.00 | 127.00 | 124.00 | 124.00 | 93.737 | 2,455 |
| 2023-03-09 | 127.00 | 127.00 | 127.00 | 127.00 | 96.004 | 15 |
| 2023-03-08 | 128.00 | 128.00 | 128.00 | 128.00 | 96.760 | 0 |
| 2023-03-07 | 128.00 | 128.00 | 128.00 | 128.00 | 96.760 | 670 |
| 2023-03-06 | 129.00 | 130.00 | 128.00 | 128.00 | 96.760 | 1,402 |
| 2023-03-03 | 129.00 | 129.00 | 129.00 | 129.00 | 97.516 | 1 |
| 2023-03-02 | 126.00 | 126.00 | 126.00 | 126.00 | 95.248 | 309 |
| 2023-03-01 | 129.00 | 129.00 | 129.00 | 129.00 | 97.516 | 6 |
| 2023-02-28 | 127.00 | 127.00 | 127.00 | 127.00 | 96.004 | 0 |
| 2023-02-27 | 127.00 | 127.00 | 127.00 | 127.00 | 96.004 | 0 |
| 2023-02-24 | 126.00 | 127.00 | 126.00 | 127.00 | 96.004 | 659 |
| 2023-02-23 | 124.00 | 126.00 | 124.00 | 126.00 | 95.248 | 1,130 |
| 2023-02-22 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 1 |
| 2023-02-21 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 5 |
| 2023-02-20 | 124.00 | 124.00 | 124.00 | 124.00 | 93.737 | 0 |
| 2023-02-17 | 125.00 | 125.00 | 124.00 | 124.00 | 93.737 | 60 |
| 2023-02-16 | 124.00 | 126.00 | 124.00 | 124.00 | 93.737 | 35,344 |
| 2023-02-15 | 122.00 | 124.00 | 122.00 | 124.00 | 93.737 | 63 |
| 2023-02-14 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 50 |
| 2023-02-13 | 123.00 | 125.00 | 121.00 | 125.00 | 94.492 | 829 |
| 2023-02-10 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 25,015 |
| 2023-02-09 | 124.00 | 125.00 | 124.00 | 125.00 | 94.492 | 60 |
| 2023-02-08 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 0 |
| 2023-02-07 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 0 |
| 2023-02-06 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 3 |
| 2023-02-03 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 9 |
| 2023-02-02 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 668 |
| 2023-02-01 | 122.00 | 122.00 | 121.00 | 121.00 | 91.469 | 55 |
| 2023-01-31 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2023-01-30 | 124.00 | 124.00 | 122.00 | 122.00 | 92.225 | 987 |
| 2023-01-27 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 0 |
| 2023-01-26 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 80 |
| 2023-01-25 | 124.00 | 124.00 | 124.00 | 124.00 | 93.737 | 10 |
| 2023-01-24 | 123.00 | 124.00 | 122.00 | 122.00 | 92.225 | 3,047 |
| 2023-01-23 | 122.00 | 122.00 | 121.00 | 121.00 | 91.469 | 1,060 |
| 2023-01-20 | 123.00 | 123.00 | 123.00 | 123.00 | 92.981 | 10 |
| 2023-01-19 | 121.00 | 122.00 | 121.00 | 121.00 | 91.469 | 536 |
| 2023-01-18 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2023-01-17 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 90 |
| 2023-01-16 | 120.00 | 121.00 | 119.00 | 119.00 | 89.957 | 102 |
| 2023-01-13 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2023-01-12 | 120.00 | 120.00 | 119.00 | 119.00 | 89.957 | 894 |
| 2023-01-11 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 100 |
| 2023-01-10 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 1,100 |
| 2023-01-09 | 122.00 | 122.00 | 120.00 | 120.00 | 90.713 | 2,055 |
| 2023-01-06 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2023-01-05 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2023-01-04 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 500 |
| 2023-01-03 | 124.00 | 124.00 | 124.00 | 124.00 | 93.737 | 0 |
| 2023-01-02 | 124.00 | 124.00 | 124.00 | 124.00 | 93.737 | 0 |
| 2022-12-30 | 124.00 | 124.00 | 122.00 | 124.00 | 93.737 | 600 |
| 2022-12-29 | 120.00 | 124.00 | 120.00 | 124.00 | 93.737 | 725 |
| 2022-12-28 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-12-27 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-12-23 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 50 |
| 2022-12-22 | 120.00 | 121.00 | 120.00 | 120.00 | 90.713 | 806 |
| 2022-12-21 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 854 |
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.