Romerike Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	142.32	142.32	142.32	142.32	133.53	150
2026-01-28	143.00	143.00	143.00	143.00	134.17	0
2026-01-27	142.98	143.00	142.32	143.00	134.17	3,115
2026-01-26	142.98	143.00	142.80	142.96	134.13	1,203
2026-01-23	141.98	142.00	141.98	142.00	133.23	72
2026-01-22	145.96	145.96	142.00	142.66	133.85	395
2026-01-21	145.00	145.00	142.00	142.00	133.23	1,589
2026-01-20	145.96	145.96	145.96	145.96	136.94	30
2026-01-19	142.00	142.00	140.12	142.00	133.23	166
2026-01-16	146.98	146.98	143.48	143.48	134.62	144
2026-01-15	142.80	142.80	141.98	141.98	133.21	26
2026-01-14	142.00	143.38	142.00	142.98	134.15	576
2026-01-13	143.40	143.40	143.40	143.40	134.54	0
2026-01-12	143.48	143.50	140.02	143.40	134.54	1,024
2026-01-09	143.96	143.96	143.96	143.96	135.07	48,620
2026-01-08	143.98	143.98	140.06	143.96	135.07	548
2026-01-07	145.50	145.50	145.50	145.50	136.51	0
2026-01-06	145.50	145.50	145.50	145.50	136.51	7
2026-01-05	146.98	146.98	144.50	144.50	135.57	274
2026-01-02	143.94	143.94	143.92	143.92	135.03	37
2025-12-30	143.12	143.92	142.00	143.92	135.03	595
2025-12-29	141.02	144.94	141.00	141.94	133.17	312
2025-12-23	142.98	144.98	142.98	144.96	136.00	87
2025-12-22	140.44	140.44	140.44	140.44	131.76	0
2025-12-19	140.32	141.00	139.52	140.44	131.76	639
2025-12-18	140.96	141.00	140.96	141.00	132.29	166
2025-12-17	140.94	141.00	140.22	141.00	132.29	1,079
2025-12-16	140.02	140.50	139.54	139.54	130.92	691
2025-12-15	141.00	141.00	139.02	139.14	130.54	1,698
2025-12-12	140.98	141.00	140.98	141.00	132.29	503
2025-12-11	140.98	140.98	140.98	140.98	132.27	16
2025-12-10	140.12	140.12	140.12	140.12	131.46	54
2025-12-09	140.30	140.30	140.00	140.00	131.35	1,288
2025-12-08	140.60	140.60	140.36	140.38	131.71	1,526
2025-12-05	140.98	140.98	140.98	140.98	132.27	62
2025-12-04	140.98	141.00	140.22	140.76	132.06	1,222
2025-12-03	140.98	140.98	140.00	140.60	131.91	2,681
2025-12-02	139.98	140.20	139.98	140.00	131.35	823
2025-12-01	141.00	141.00	139.98	139.98	131.33	3,792
2025-11-28	140.00	140.98	139.98	140.98	132.27	1,263
2025-11-27	139.98	140.00	139.16	140.00	131.35	2,443
2025-11-26	139.98	139.98	139.00	139.00	130.41	2,310
2025-11-25	140.00	140.00	139.12	139.12	130.53	5,129
2025-11-24	139.98	140.00	139.96	140.00	131.35	3,646
2025-11-21	139.78	139.78	139.78	139.78	131.14	0
2025-11-20	139.98	139.98	139.78	139.78	131.14	132
2025-11-19	139.74	139.74	138.22	138.22	129.68	154
2025-11-18	139.98	139.98	139.98	139.98	131.33	52
2025-11-17	139.98	140.00	139.98	139.98	131.33	3,490
2025-11-14	139.98	139.98	137.84	137.84	129.32	77
2025-11-13	139.98	140.00	139.98	140.00	131.35	1,091
2025-11-12	139.98	139.98	139.98	139.98	131.33	226
2025-11-11	139.00	139.00	139.00	139.00	130.41	0
2025-11-10	139.00	139.00	139.00	139.00	130.41	100
2025-11-07	139.98	139.98	139.98	139.98	131.33	0
2025-11-06	139.98	139.98	139.98	139.98	131.33	35
2025-11-05	136.70	138.12	136.70	138.12	129.59	423
2025-11-04	138.12	138.12	136.90	136.90	128.44	440
2025-11-03	138.12	138.12	138.12	138.12	129.59	268
2025-10-31	139.98	139.98	138.12	138.12	129.59	111

← NewerPage 4 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.