Romerike Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	134.00	134.00	131.00	131.00	99.028	446
2022-04-04	133.00	133.00	133.00	133.00	100.54	42
2022-04-01	132.00	137.00	131.00	131.00	99.028	2,133
2022-03-31	146.18	150.75	116.03	116.03	81.361	3,496
2022-03-30	146.18	146.18	146.18	146.18	102.50	218
2022-03-29	142.52	146.18	142.52	146.18	102.50	1,630
2022-03-28	143.44	143.44	143.44	143.44	100.58	197
2022-03-25	140.70	140.70	140.70	140.70	98.658	7
2022-03-24	143.44	143.44	143.44	143.44	100.58	54
2022-03-23	141.61	142.52	141.61	142.52	99.939	784
2022-03-22	145.26	146.18	141.61	141.61	99.298	16,570
2022-03-21	143.44	143.44	143.44	143.44	100.58	476
2022-03-18	143.44	143.44	139.78	142.52	99.939	1,573
2022-03-17	144.35	144.35	141.61	142.52	99.939	28,050
2022-03-16	137.04	148.00	137.04	148.00	103.78	955
2022-03-15	139.78	139.78	138.87	138.87	97.376	420
2022-03-14	140.70	146.18	137.04	137.96	96.536	9,726
2022-03-11	145.26	145.26	138.87	139.78	97.815	1,660
2022-03-10	141.61	145.26	141.61	145.26	101.65	615
2022-03-09	138.87	139.78	138.87	138.87	97.175	344
2022-03-08	140.70	140.70	131.56	137.04	95.897	4,452
2022-03-07	148.00	148.00	138.87	144.35	101.01	1,617
2022-03-04	166.28	166.28	155.31	155.31	108.68	1,155
2022-03-03	167.19	169.02	167.19	169.02	118.27	741
2022-03-02	166.28	166.28	166.28	166.28	116.35	0
2022-03-01	162.62	167.19	162.62	166.28	116.35	142
2022-02-28	166.28	166.28	166.28	166.28	116.35	0
2022-02-25	161.71	166.28	161.71	166.28	116.35	32
2022-02-24	162.62	162.62	161.71	161.71	113.16	191
2022-02-23	168.10	168.10	168.10	168.10	117.63	0
2022-02-22	168.10	168.10	168.10	168.10	117.63	0
2022-02-21	168.10	168.10	168.10	168.10	117.63	10
2022-02-18	166.28	166.28	166.28	166.28	116.35	0
2022-02-17	166.28	166.28	166.28	166.28	116.35	0
2022-02-16	166.28	166.28	166.28	166.28	116.35	0
2022-02-15	166.28	166.28	166.28	166.28	116.35	54
2022-02-14	168.10	168.10	168.10	168.10	117.63	10
2022-02-11	163.54	169.02	163.54	169.02	118.27	91
2022-02-10	169.02	169.02	169.02	169.02	118.27	36
2022-02-09	169.02	169.02	169.02	169.02	118.27	3
2022-02-08	167.19	167.19	165.36	165.36	115.72	273
2022-02-07	169.02	169.02	169.02	169.02	118.27	101
2022-02-04	169.02	169.02	169.02	169.02	118.27	119
2022-02-03	169.02	169.02	169.02	169.02	118.27	40
2022-02-02	169.93	169.93	169.93	169.93	118.91	52
2022-02-01	166.28	168.10	166.28	168.10	117.63	39
2022-01-31	168.10	168.10	168.10	168.10	117.63	0
2022-01-28	168.10	168.10	168.10	168.10	117.63	6
2022-01-27	167.19	167.19	167.19	167.19	116.99	0
2022-01-26	167.19	167.19	167.19	167.19	116.99	0
2022-01-25	167.19	167.19	167.19	167.19	116.99	30
2022-01-24	167.19	167.19	164.45	164.45	115.08	111
2022-01-21	166.28	166.28	166.28	166.28	116.35	0
2022-01-20	166.28	166.28	166.28	166.28	116.35	298
2022-01-19	163.54	166.28	163.54	166.28	116.35	3,677
2022-01-18	161.71	163.54	161.71	163.54	114.44	298
2022-01-17	163.54	163.54	163.54	163.54	114.44	120
2022-01-14	163.54	163.54	163.54	163.54	114.44	87
2022-01-13	163.54	163.54	162.62	162.62	113.80	386
2022-01-12	163.54	163.54	163.54	163.54	114.44	0

← NewerPage 20 of 21 · 1,257 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.