Romerike Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	152.00	155.00	152.00	155.00	155.00	74
2026-07-23	152.00	152.00	152.00	152.00	152.00	101
2026-07-22	155.50	155.50	152.50	152.52	152.52	367
2026-07-21	152.02	154.98	152.02	154.98	154.98	73
2026-07-20	152.00	152.00	151.20	151.20	151.20	291
2026-07-17	153.10	153.10	151.10	151.10	151.10	239
2026-07-16	154.98	154.98	154.98	154.98	154.98	0
2026-07-15	154.98	154.98	154.00	154.98	154.98	15
2026-07-14	155.00	155.00	155.00	155.00	155.00	338
2026-07-13	154.98	155.00	154.98	155.00	155.00	338
2026-07-10	151.52	151.52	151.52	151.52	151.52	11
2026-07-09	154.98	154.98	154.98	154.98	154.98	6
2026-07-08	154.98	154.98	154.98	154.98	154.98	6
2026-07-07	155.50	155.50	155.00	155.00	155.00	36
2026-07-06	155.00	155.00	155.00	155.00	155.00	1,003
2026-07-03	155.00	156.00	155.00	155.00	155.00	1,003
2026-07-02	155.00	155.00	155.00	155.00	155.00	4
2026-07-01	154.00	154.00	154.00	154.00	154.00	80
2026-06-30	154.00	154.00	154.00	154.00	154.00	80
2026-06-29	154.50	154.50	154.50	154.50	154.50	1,149
2026-06-26	158.00	158.00	154.50	154.50	154.50	1,149
2026-06-25	157.00	159.96	157.00	159.96	159.96	64
2026-06-24	155.00	155.00	154.52	154.52	154.52	111
2026-06-23	155.02	155.10	155.02	155.10	155.10	122
2026-06-22	154.06	154.06	154.06	154.06	154.06	0
2026-06-19	154.06	154.06	154.06	154.06	154.06	63
2026-06-18	157.00	157.00	154.06	154.06	154.06	63
2026-06-17	158.02	158.40	155.00	158.36	158.36	2,384
2026-06-16	159.98	159.98	159.98	159.98	159.98	118
2026-06-15	159.98	159.98	156.10	159.98	159.98	118
2026-06-12	160.00	160.00	158.10	159.98	159.98	192
2026-06-11	159.98	159.98	159.98	159.98	159.98	12
2026-06-10	159.98	159.98	159.98	159.98	159.98	12
2026-06-09	159.98	159.98	159.98	159.98	159.98	12
2026-06-08	159.98	159.98	159.98	159.98	159.98	50
2026-06-05	158.90	158.90	158.90	158.90	158.90	54
2026-06-04	159.00	159.00	159.00	159.00	159.00	15
2026-06-03	159.98	159.98	159.00	159.00	159.00	80
2026-06-02	159.00	159.00	159.00	159.00	159.00	79
2026-06-01	161.26	161.26	160.00	160.00	160.00	199
2026-05-29	161.30	161.30	161.30	161.30	161.30	60
2026-05-28	160.94	160.94	160.00	160.00	160.00	35
2026-05-27	158.00	160.98	155.00	160.96	160.96	552
2026-05-26	152.04	155.00	152.04	155.00	155.00	37
2026-05-22	155.02	155.02	152.52	152.52	152.52	458
2026-05-21	155.52	155.62	155.02	155.02	155.02	138
2026-05-20	157.46	157.46	155.50	155.52	155.52	536
2026-05-19	158.02	158.02	157.00	157.48	157.48	2,575
2026-05-18	155.00	160.00	155.00	157.50	157.50	1,857
2026-05-15	152.02	152.02	152.02	152.02	152.02	0
2026-05-13	159.94	159.94	152.02	152.02	152.02	527
2026-05-12	155.20	155.20	151.52	155.00	155.00	260
2026-05-11	159.98	159.98	159.00	159.00	159.00	39
2026-05-08	158.98	159.98	158.98	159.98	159.98	353
2026-05-07	155.90	158.98	155.90	158.98	158.98	429
2026-05-06	156.60	156.60	155.80	155.80	155.80	15
2026-05-05	156.00	156.00	156.00	156.00	156.00	33
2026-05-04	157.02	158.00	157.00	157.00	157.00	237
2026-04-30	154.00	157.98	154.00	157.98	157.98	107
2026-04-29	152.20	154.50	152.20	154.50	154.50	253

← NewerPage 2 of 3 · 127 trading daysOlder →

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.