Romerike Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	139.90	139.90	139.02	139.02	130.43	60
2025-10-29	140.00	140.00	140.00	140.00	131.35	0
2025-10-28	140.00	140.00	140.00	140.00	131.35	35
2025-10-27	140.00	140.00	136.00	139.98	131.33	230
2025-10-24	139.98	140.00	139.88	139.88	131.24	574
2025-10-23	139.98	139.98	139.98	139.98	131.33	0
2025-10-22	139.98	140.00	137.68	139.98	131.33	715
2025-10-21	139.98	139.98	139.98	139.98	131.33	0
2025-10-20	139.98	139.98	137.44	139.98	131.33	42
2025-10-17	139.96	139.96	139.94	139.94	131.29	86
2025-10-16	142.98	142.98	139.52	139.52	130.90	1,039
2025-10-15	141.44	141.44	140.00	140.00	131.35	4,098
2025-10-14	142.70	142.70	142.70	142.70	133.88	17
2025-10-13	143.02	143.50	143.00	143.50	134.63	571
2025-10-10	142.92	143.00	142.92	143.00	134.17	1,525
2025-10-09	143.00	143.00	143.00	143.00	134.17	0
2025-10-08	141.42	143.00	141.42	143.00	134.17	2,226
2025-10-07	141.00	141.00	141.00	141.00	132.29	25
2025-10-06	142.98	142.98	142.90	142.90	134.07	14
2025-10-03	142.98	143.00	142.98	143.00	134.17	68
2025-10-02	142.14	142.14	142.14	142.14	133.36	300
2025-10-01	141.00	141.00	141.00	141.00	132.29	75
2025-09-30	143.00	143.00	143.00	143.00	134.17	0
2025-09-29	143.00	143.00	143.00	143.00	134.17	1
2025-09-26	140.00	140.00	140.00	140.00	131.35	0
2025-09-25	140.00	140.00	140.00	140.00	131.35	50
2025-09-24	139.90	140.00	139.90	140.00	131.35	480
2025-09-23	139.94	139.94	139.94	139.94	131.29	67
2025-09-22	139.00	141.98	139.00	141.98	133.21	90
2025-09-19	140.58	140.60	140.58	140.60	131.91	108
2025-09-18	141.98	141.98	141.98	141.98	133.21	10
2025-09-17	140.98	140.98	140.98	140.98	132.27	18
2025-09-16	141.98	142.00	139.50	141.00	132.29	2,097
2025-09-15	141.98	141.98	141.98	141.98	133.21	0
2025-09-12	141.00	141.98	140.00	141.98	133.21	569
2025-09-11	141.48	142.00	140.00	140.00	131.35	725
2025-09-10	143.98	143.98	141.50	142.00	133.23	181
2025-09-09	143.98	143.98	143.98	143.98	135.09	7
2025-09-08	143.88	143.88	143.00	143.00	134.17	39
2025-09-05	140.98	140.98	140.98	140.98	132.27	66
2025-09-04	140.98	141.00	140.98	141.00	132.29	133
2025-09-03	139.22	140.98	139.22	140.98	132.27	60
2025-09-02	141.00	141.00	140.00	140.00	131.35	94
2025-09-01	141.00	141.00	141.00	141.00	132.29	14
2025-08-29	140.98	141.00	139.02	141.00	132.29	846
2025-08-28	138.00	140.00	138.00	140.00	131.35	66
2025-08-27	140.92	140.92	140.92	140.92	132.21	0
2025-08-26	138.80	140.92	138.80	140.92	132.21	558
2025-08-25	137.24	138.50	137.22	137.50	129.01	206
2025-08-22	138.00	138.00	137.02	137.02	128.56	455
2025-08-21	138.00	138.00	137.00	138.00	129.47	6,432
2025-08-20	140.98	141.00	139.00	139.00	130.41	1,069
2025-08-19	137.50	137.50	137.50	137.50	129.01	0
2025-08-18	139.38	139.38	137.50	137.50	129.01	47
2025-08-15	139.38	139.38	139.38	139.38	130.77	4,934
2025-08-14	139.38	139.40	139.38	139.40	130.79	365
2025-08-13	137.40	137.40	137.40	137.40	128.91	455
2025-08-12	138.50	139.00	138.50	138.50	129.94	201
2025-08-11	138.00	138.00	138.00	138.00	129.47	0
2025-08-08	138.02	138.02	138.00	138.00	129.47	142

← NewerPage 5 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.