Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 119.00 | 120.00 | 119.00 | 120.00 | 90.713 | 3,500 |
| 2022-12-19 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-12-16 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 50 |
| 2022-12-15 | 119.00 | 119.00 | 118.00 | 118.00 | 89.201 | 110 |
| 2022-12-14 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-12-13 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-12-12 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-12-09 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 50 |
| 2022-12-08 | 119.00 | 119.00 | 116.00 | 116.00 | 87.689 | 3,841 |
| 2022-12-07 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-12-06 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-12-05 | 118.00 | 120.00 | 118.00 | 120.00 | 90.713 | 2 |
| 2022-12-02 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 1,000 |
| 2022-12-01 | 117.00 | 117.00 | 117.00 | 117.00 | 88.445 | 58 |
| 2022-11-30 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-11-29 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 600 |
| 2022-11-28 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-11-25 | 121.00 | 121.00 | 119.00 | 119.00 | 89.957 | 1,052 |
| 2022-11-24 | 120.00 | 122.00 | 120.00 | 122.00 | 92.225 | 75 |
| 2022-11-23 | 120.00 | 120.00 | 119.00 | 119.00 | 89.957 | 470 |
| 2022-11-22 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 0 |
| 2022-11-21 | 120.00 | 121.00 | 120.00 | 121.00 | 91.469 | 230 |
| 2022-11-18 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 1,050 |
| 2022-11-17 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 44 |
| 2022-11-16 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-11-15 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-11-14 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 706 |
| 2022-11-11 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 734 |
| 2022-11-10 | 120.00 | 121.00 | 120.00 | 121.00 | 91.469 | 11,025 |
| 2022-11-09 | 124.00 | 124.00 | 124.00 | 124.00 | 93.737 | 0 |
| 2022-11-08 | 124.00 | 124.00 | 124.00 | 124.00 | 93.737 | 3 |
| 2022-11-07 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2022-11-04 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 27 |
| 2022-11-03 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 0 |
| 2022-11-02 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 0 |
| 2022-11-01 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 41 |
| 2022-10-31 | 117.00 | 117.00 | 117.00 | 117.00 | 88.445 | 30 |
| 2022-10-28 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 0 |
| 2022-10-27 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 0 |
| 2022-10-26 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 200 |
| 2022-10-25 | 121.00 | 121.00 | 120.00 | 120.00 | 90.713 | 431 |
| 2022-10-24 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 1,319 |
| 2022-10-21 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 48 |
| 2022-10-20 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-10-19 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-10-18 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 50 |
| 2022-10-17 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 35 |
| 2022-10-14 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-10-13 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-10-12 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 50 |
| 2022-10-11 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2022-10-10 | 117.00 | 122.00 | 117.00 | 122.00 | 92.225 | 750 |
| 2022-10-07 | 117.00 | 117.00 | 117.00 | 117.00 | 88.445 | 0 |
| 2022-10-06 | 117.00 | 118.00 | 117.00 | 117.00 | 88.445 | 1,305 |
| 2022-10-05 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 0 |
| 2022-10-04 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 56 |
| 2022-10-03 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-09-30 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-09-29 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-09-28 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 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.