Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 118.00 | 120.00 | 118.00 | 120.00 | 90.713 | 420 |
| 2022-09-26 | 119.00 | 119.00 | 115.00 | 115.00 | 86.933 | 1,381 |
| 2022-09-23 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2022-09-22 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2022-09-21 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2022-09-20 | 118.00 | 122.00 | 118.00 | 122.00 | 92.225 | 1,261 |
| 2022-09-19 | 118.00 | 118.00 | 116.00 | 116.00 | 87.689 | 579 |
| 2022-09-16 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 50 |
| 2022-09-15 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 200 |
| 2022-09-14 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 184 |
| 2022-09-13 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-09-12 | 117.00 | 119.00 | 117.00 | 119.00 | 89.957 | 980 |
| 2022-09-09 | 117.00 | 119.00 | 117.00 | 119.00 | 89.957 | 11,046 |
| 2022-09-08 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-09-07 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 10 |
| 2022-09-06 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 1 |
| 2022-09-05 | 120.00 | 121.00 | 120.00 | 121.00 | 91.469 | 587 |
| 2022-09-02 | 120.00 | 121.00 | 120.00 | 121.00 | 91.469 | 320 |
| 2022-09-01 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-08-31 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-08-30 | 119.00 | 119.00 | 117.00 | 119.00 | 89.957 | 322 |
| 2022-08-29 | 118.00 | 119.00 | 118.00 | 119.00 | 89.957 | 96 |
| 2022-08-26 | 117.00 | 119.00 | 117.00 | 119.00 | 89.957 | 175 |
| 2022-08-25 | 120.00 | 120.00 | 118.00 | 118.00 | 89.201 | 5,787 |
| 2022-08-24 | 121.00 | 121.00 | 120.00 | 120.00 | 90.713 | 2,100 |
| 2022-08-23 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2022-08-22 | 121.00 | 122.00 | 119.00 | 122.00 | 92.225 | 1,200 |
| 2022-08-19 | 120.00 | 122.00 | 120.00 | 122.00 | 92.225 | 9,576 |
| 2022-08-18 | 121.00 | 121.00 | 117.00 | 118.00 | 89.201 | 14,622 |
| 2022-08-17 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 135 |
| 2022-08-16 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 0 |
| 2022-08-15 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 60 |
| 2022-08-12 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 262 |
| 2022-08-11 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 0 |
| 2022-08-10 | 120.00 | 122.00 | 120.00 | 122.00 | 92.225 | 2,000 |
| 2022-08-09 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-08-08 | 119.00 | 121.00 | 119.00 | 119.00 | 89.957 | 1,035 |
| 2022-08-05 | 119.00 | 119.00 | 117.00 | 119.00 | 89.957 | 5,941 |
| 2022-08-04 | 121.00 | 121.00 | 119.00 | 119.00 | 89.957 | 500 |
| 2022-08-03 | 120.00 | 122.00 | 120.00 | 120.00 | 90.713 | 6,622 |
| 2022-08-02 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 1,167 |
| 2022-08-01 | 118.00 | 119.00 | 118.00 | 119.00 | 89.957 | 94 |
| 2022-07-29 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 892 |
| 2022-07-28 | 119.00 | 120.00 | 119.00 | 120.00 | 90.713 | 677 |
| 2022-07-27 | 118.00 | 120.00 | 118.00 | 120.00 | 90.713 | 70 |
| 2022-07-26 | 119.00 | 119.00 | 118.00 | 118.00 | 89.201 | 8,000 |
| 2022-07-25 | 121.00 | 121.00 | 119.00 | 121.00 | 91.469 | 267 |
| 2022-07-22 | 120.00 | 121.00 | 120.00 | 121.00 | 91.469 | 740 |
| 2022-07-21 | 119.00 | 119.00 | 119.00 | 119.00 | 89.957 | 0 |
| 2022-07-20 | 119.00 | 122.00 | 119.00 | 119.00 | 89.957 | 1,530 |
| 2022-07-19 | 118.00 | 120.00 | 118.00 | 120.00 | 90.713 | 430 |
| 2022-07-18 | 116.00 | 116.00 | 116.00 | 116.00 | 87.689 | 0 |
| 2022-07-15 | 117.00 | 117.00 | 116.00 | 116.00 | 87.689 | 2,296 |
| 2022-07-14 | 117.00 | 117.00 | 117.00 | 117.00 | 88.445 | 0 |
| 2022-07-13 | 118.00 | 118.00 | 117.00 | 117.00 | 88.445 | 1,255 |
| 2022-07-12 | 118.00 | 120.00 | 118.00 | 120.00 | 90.713 | 70 |
| 2022-07-11 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 133 |
| 2022-07-08 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 0 |
| 2022-07-07 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 462 |
| 2022-07-06 | 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.