Romerike Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	152.20	154.50	152.20	154.50	154.50	253
2026-04-28	153.04	154.30	152.50	154.30	154.30	575
2026-04-27	155.00	155.00	153.00	153.00	153.00	33
2026-04-24	155.00	155.70	152.02	154.68	154.68	85
2026-04-23	154.50	156.70	154.44	154.44	154.44	266
2026-04-22	160.02	160.96	157.02	157.02	157.02	675
2026-04-21	160.02	160.02	160.02	160.02	160.02	31
2026-04-20	160.94	160.96	158.50	160.96	160.96	449
2026-04-17	160.80	161.00	157.26	159.02	159.02	4,913
2026-04-16	160.98	160.98	158.40	160.90	160.90	583
2026-04-15	157.06	160.96	157.06	160.96	160.96	26
2026-04-14	163.92	163.92	159.30	161.00	161.00	2,037
2026-04-13	162.60	168.00	160.20	161.00	161.00	3,159
2026-04-10	157.02	159.48	157.00	158.98	158.98	320
2026-04-09	158.98	158.98	158.88	158.88	158.88	64
2026-04-08	159.48	159.48	159.46	159.48	159.48	155
2026-04-07	154.02	159.48	154.02	155.98	155.98	843
2026-04-01	157.00	157.00	152.00	152.00	152.00	728
2026-03-31	152.00	157.00	148.50	154.12	154.12	1,004
2026-03-30	159.24	159.24	159.22	159.24	159.24	75
2026-03-27	163.00	163.00	155.00	159.24	159.24	1,281
2026-03-26	164.00	169.98	164.00	169.96	159.46	766
2026-03-25	170.00	170.72	162.10	165.98	155.73	400
2026-03-24	169.28	169.28	165.50	167.98	157.60	440
2026-03-23	169.98	169.98	163.46	163.60	153.49	119
2026-03-20	162.00	163.42	162.00	163.00	152.93	723
2026-03-19	159.20	163.88	159.20	162.12	152.10	485
2026-03-18	159.98	164.98	159.98	161.88	151.88	2,260
2026-03-17	153.16	155.98	153.16	155.98	146.34	916
2026-03-16	152.98	152.98	151.00	151.00	141.67	47
2026-03-13	151.44	151.44	151.44	151.44	142.08	3
2026-03-12	152.48	152.58	149.12	149.12	139.91	226
2026-03-11	149.98	151.50	149.98	151.50	142.14	255
2026-03-10	150.00	150.00	146.00	146.00	136.98	3
2026-03-09	143.60	147.98	143.60	146.00	136.98	229
2026-03-06	147.80	148.00	145.22	148.00	138.86	246
2026-03-05	149.96	149.98	149.96	149.98	140.71	98
2026-03-04	151.00	151.00	148.80	149.96	140.70	172
2026-03-03	150.34	151.96	149.00	151.06	141.73	317
2026-03-02	149.00	151.98	147.50	148.02	138.88	1,892
2026-02-27	143.00	147.50	143.00	147.50	138.39	1,874
2026-02-26	142.98	142.98	140.88	141.60	132.85	1,781
2026-02-25	142.98	142.98	142.54	142.54	133.73	72
2026-02-24	142.98	142.98	142.52	142.62	133.81	351
2026-02-23	143.50	144.00	142.00	142.98	134.15	1,194
2026-02-20	142.98	143.00	142.98	143.00	134.17	938
2026-02-19	143.00	143.00	142.98	143.00	134.17	2,461
2026-02-18	142.98	143.00	142.80	142.80	133.98	696
2026-02-17	141.74	143.00	141.74	143.00	134.17	574
2026-02-16	142.98	142.98	142.80	142.98	134.15	363
2026-02-13	143.00	143.00	141.74	141.74	132.98	2,072
2026-02-12	142.88	143.00	142.88	143.00	134.17	3,180
2026-02-11	142.98	143.00	140.42	140.42	131.75	993
2026-02-10	142.98	143.00	142.98	143.00	134.17	1,144
2026-02-09	140.40	140.40	140.40	140.40	131.73	0
2026-02-06	140.40	140.40	140.40	140.40	131.73	3
2026-02-05	140.00	140.00	140.00	140.00	131.35	0
2026-02-04	141.22	141.22	140.00	140.00	131.35	384
2026-02-03	142.00	142.00	142.00	142.00	133.23	3
2026-02-02	142.98	142.98	142.98	142.98	134.15	0

← NewerPage 3 of 21 · 1,260 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.