Romerike Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	162.62	163.54	162.62	163.54	114.44	292
2022-01-10	163.54	163.54	163.54	163.54	114.44	31
2022-01-07	162.62	163.54	162.62	163.54	114.44	43
2022-01-06	164.45	164.45	164.45	164.45	115.08	14
2022-01-05	164.45	164.45	164.45	164.45	115.08	7
2022-01-04	161.71	161.71	161.71	161.71	113.16	0
2022-01-03	163.54	164.45	161.71	161.71	113.16	1,538
2021-12-30	161.71	161.71	161.71	161.71	113.16	32
2021-12-29	161.71	161.71	161.71	161.71	113.16	0
2021-12-28	161.71	161.71	161.71	161.71	113.16	0
2021-12-27	162.62	162.62	161.71	161.71	113.16	319
2021-12-23	160.80	160.80	160.80	160.80	112.52	0
2021-12-22	160.80	160.80	160.80	160.80	112.52	0
2021-12-21	160.80	160.80	160.80	160.80	112.52	147
2021-12-20	161.71	161.71	159.88	159.88	111.88	218
2021-12-17	159.88	159.88	159.88	159.88	111.88	0
2021-12-16	159.88	159.88	159.88	159.88	111.88	0
2021-12-15	159.88	159.88	159.88	159.88	111.88	0
2021-12-14	159.88	159.88	159.88	159.88	111.88	0
2021-12-13	160.80	160.80	159.88	159.88	111.88	273
2021-12-10	160.80	161.71	160.80	161.71	113.16	155
2021-12-09	161.71	161.71	161.71	161.71	113.16	41
2021-12-08	161.71	161.71	160.80	160.80	112.52	102
2021-12-07	162.62	162.62	162.62	162.62	113.80	32
2021-12-06	164.45	164.45	164.45	164.45	115.08	0
2021-12-03	164.45	164.45	164.45	164.45	115.08	0
2021-12-02	164.45	164.45	164.45	164.45	115.08	1,154
2021-12-01	167.19	167.19	167.19	167.19	116.99	32
2021-11-30	167.19	167.19	167.19	167.19	116.99	0
2021-11-29	167.19	167.19	167.19	167.19	116.99	35
2021-11-26	169.02	169.02	169.02	169.02	118.27	0
2021-11-25	169.02	169.02	169.02	169.02	118.27	0
2021-11-24	169.02	169.02	169.02	169.02	118.27	0
2021-11-23	169.02	169.02	169.02	169.02	118.27	0
2021-11-22	169.02	169.02	169.02	169.02	118.27	0
2021-11-19	169.02	169.02	169.02	169.02	118.27	0
2021-11-18	169.02	169.02	169.02	169.02	118.27	0
2021-11-17	169.02	169.02	169.02	169.02	118.27	1
2021-11-16	168.10	168.10	168.10	168.10	117.63	0
2021-11-15	168.10	168.10	161.71	168.10	117.63	263
2021-11-12	167.19	167.19	167.19	167.19	116.99	1
2021-11-11	164.45	164.45	164.45	164.45	115.08	32
2021-11-10	164.45	164.45	164.45	164.45	115.08	0
2021-11-09	164.45	164.45	164.45	164.45	115.08	0
2021-11-08	164.45	164.45	164.45	164.45	115.08	32
2021-11-05	164.45	164.45	164.45	164.45	115.08	10
2021-11-04	163.54	164.45	163.54	164.45	115.08	252
2021-11-03	160.80	160.80	160.80	160.80	112.52	0
2021-11-02	160.80	160.80	160.80	160.80	112.52	213
2021-11-01	160.80	160.80	160.80	160.80	112.52	65
2021-10-29	155.31	155.31	155.31	155.31	108.68	27
2021-10-28	158.97	158.97	157.14	158.05	110.60	146
2021-10-27	154.40	154.40	154.40	154.40	108.04	0
2021-10-26	154.40	154.40	154.40	154.40	108.04	0
2021-10-25	154.40	154.40	154.40	154.40	108.04	43
2021-10-22	151.66	151.66	151.66	151.66	106.13	0
2021-10-21	151.66	151.66	151.66	151.66	106.13	0
2021-10-20	151.66	151.66	151.66	151.66	106.13	0
2021-10-19	151.66	151.66	151.66	151.66	106.13	54
2021-10-18	151.66	151.66	151.66	151.66	106.13	37

← NewerPage 21 of 22 · 1,262 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.