Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 0 |
| 2022-07-04 | 118.00 | 120.00 | 117.00 | 120.00 | 90.713 | 748 |
| 2022-07-01 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 4,150 |
| 2022-06-30 | 120.00 | 120.00 | 118.00 | 118.00 | 89.201 | 1,066 |
| 2022-06-29 | 118.00 | 120.00 | 118.00 | 118.00 | 89.201 | 4,543 |
| 2022-06-28 | 121.00 | 121.00 | 120.00 | 120.00 | 90.713 | 1,560 |
| 2022-06-27 | 127.00 | 127.00 | 120.00 | 120.00 | 90.713 | 1,621 |
| 2022-06-24 | 122.00 | 126.00 | 122.00 | 126.00 | 95.248 | 1,880 |
| 2022-06-23 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 40 |
| 2022-06-22 | 121.00 | 122.00 | 121.00 | 122.00 | 92.225 | 196 |
| 2022-06-21 | 124.00 | 124.00 | 124.00 | 124.00 | 93.737 | 0 |
| 2022-06-20 | 124.00 | 124.00 | 124.00 | 124.00 | 93.737 | 523 |
| 2022-06-17 | 121.00 | 125.00 | 121.00 | 123.00 | 92.981 | 1,488 |
| 2022-06-16 | 121.00 | 123.00 | 121.00 | 121.00 | 91.469 | 1,118 |
| 2022-06-15 | 117.00 | 120.00 | 117.00 | 120.00 | 90.713 | 1,550 |
| 2022-06-14 | 117.00 | 117.00 | 117.00 | 117.00 | 88.445 | 0 |
| 2022-06-13 | 119.00 | 119.00 | 117.00 | 117.00 | 88.445 | 617 |
| 2022-06-10 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 0 |
| 2022-06-09 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 50 |
| 2022-06-08 | 120.00 | 120.00 | 118.00 | 118.00 | 89.201 | 418 |
| 2022-06-07 | 117.00 | 120.00 | 117.00 | 117.00 | 88.445 | 1,206 |
| 2022-06-03 | 118.00 | 119.00 | 117.00 | 118.00 | 89.201 | 550 |
| 2022-06-02 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 275 |
| 2022-06-01 | 118.00 | 118.00 | 117.00 | 117.00 | 88.445 | 300 |
| 2022-05-31 | 116.00 | 117.00 | 116.00 | 117.00 | 88.445 | 223 |
| 2022-05-30 | 122.00 | 122.00 | 116.00 | 118.00 | 89.201 | 1,554 |
| 2022-05-27 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 50 |
| 2022-05-25 | 120.00 | 122.00 | 120.00 | 122.00 | 92.225 | 21 |
| 2022-05-24 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 50 |
| 2022-05-23 | 123.00 | 123.00 | 122.00 | 123.00 | 92.981 | 468 |
| 2022-05-20 | 120.00 | 121.00 | 119.00 | 119.00 | 89.957 | 316 |
| 2022-05-19 | 122.00 | 122.00 | 119.00 | 119.00 | 89.957 | 2,035 |
| 2022-05-18 | 122.00 | 122.00 | 122.00 | 122.00 | 92.225 | 115 |
| 2022-05-16 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 29 |
| 2022-05-13 | 120.00 | 120.00 | 120.00 | 120.00 | 90.713 | 50 |
| 2022-05-12 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 0 |
| 2022-05-11 | 121.00 | 121.00 | 121.00 | 121.00 | 91.469 | 225 |
| 2022-05-10 | 118.00 | 118.00 | 118.00 | 118.00 | 89.201 | 250 |
| 2022-05-09 | 124.00 | 124.00 | 119.00 | 119.00 | 89.957 | 2,712 |
| 2022-05-06 | 127.00 | 127.00 | 127.00 | 127.00 | 96.004 | 0 |
| 2022-05-05 | 127.00 | 127.00 | 127.00 | 127.00 | 96.004 | 0 |
| 2022-05-04 | 127.00 | 127.00 | 127.00 | 127.00 | 96.004 | 5 |
| 2022-05-03 | 127.00 | 127.00 | 127.00 | 127.00 | 96.004 | 0 |
| 2022-05-02 | 127.00 | 127.00 | 127.00 | 127.00 | 96.004 | 0 |
| 2022-04-29 | 127.00 | 127.00 | 125.00 | 127.00 | 96.004 | 742 |
| 2022-04-28 | 125.00 | 127.00 | 125.00 | 127.00 | 96.004 | 443 |
| 2022-04-27 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 0 |
| 2022-04-26 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 21 |
| 2022-04-25 | 125.00 | 125.00 | 125.00 | 125.00 | 94.492 | 320 |
| 2022-04-22 | 125.00 | 126.00 | 123.00 | 123.00 | 92.981 | 2,205 |
| 2022-04-21 | 126.00 | 126.00 | 126.00 | 126.00 | 95.248 | 0 |
| 2022-04-20 | 127.00 | 129.00 | 126.00 | 126.00 | 95.248 | 659 |
| 2022-04-19 | 129.00 | 129.00 | 129.00 | 129.00 | 97.516 | 0 |
| 2022-04-13 | 129.00 | 129.00 | 129.00 | 129.00 | 97.516 | 0 |
| 2022-04-12 | 129.00 | 129.00 | 129.00 | 129.00 | 97.516 | 2 |
| 2022-04-11 | 129.00 | 129.00 | 129.00 | 129.00 | 97.516 | 100 |
| 2022-04-08 | 128.00 | 128.00 | 127.00 | 127.00 | 96.004 | 375 |
| 2022-04-07 | 132.00 | 132.00 | 129.00 | 129.00 | 97.516 | 479 |
| 2022-04-06 | 133.00 | 133.00 | 131.00 | 131.00 | 99.028 | 1,210 |
| 2022-04-05 | 134.00 | 134.00 | 131.00 | 131.00 | 99.028 | 446 |
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.