Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 138.02 | 138.02 | 138.00 | 138.00 | 129.47 | 142 |
| 2025-08-07 | 137.50 | 137.50 | 137.50 | 137.50 | 129.01 | 0 |
| 2025-08-06 | 140.48 | 140.48 | 137.50 | 137.50 | 129.01 | 20 |
| 2025-08-05 | 140.00 | 140.00 | 140.00 | 140.00 | 131.35 | 0 |
| 2025-08-04 | 140.00 | 140.00 | 140.00 | 140.00 | 131.35 | 0 |
| 2025-08-01 | 140.02 | 140.02 | 140.00 | 140.00 | 131.35 | 113 |
| 2025-07-31 | 140.00 | 140.00 | 140.00 | 140.00 | 131.35 | 0 |
| 2025-07-30 | 138.00 | 140.00 | 138.00 | 140.00 | 131.35 | 670 |
| 2025-07-29 | 136.42 | 136.42 | 136.42 | 136.42 | 127.99 | 0 |
| 2025-07-28 | 137.50 | 140.48 | 136.00 | 136.42 | 127.99 | 53 |
| 2025-07-25 | 137.48 | 137.48 | 137.48 | 137.48 | 128.99 | 0 |
| 2025-07-24 | 137.98 | 137.98 | 137.48 | 137.48 | 128.99 | 52 |
| 2025-07-23 | 136.00 | 136.00 | 135.96 | 135.96 | 127.56 | 279 |
| 2025-07-22 | 135.00 | 135.00 | 135.00 | 135.00 | 126.66 | 0 |
| 2025-07-21 | 135.00 | 135.02 | 135.00 | 135.00 | 126.66 | 493 |
| 2025-07-18 | 139.98 | 139.98 | 136.00 | 136.00 | 127.60 | 341 |
| 2025-07-17 | 139.00 | 139.00 | 139.00 | 139.00 | 130.41 | 0 |
| 2025-07-16 | 140.00 | 140.00 | 139.00 | 139.00 | 130.41 | 2,597 |
| 2025-07-15 | 143.00 | 143.00 | 139.00 | 140.00 | 131.35 | 1,692 |
| 2025-07-14 | 144.00 | 144.00 | 144.00 | 144.00 | 135.10 | 0 |
| 2025-07-11 | 144.00 | 144.00 | 144.00 | 144.00 | 135.10 | 50 |
| 2025-07-10 | 144.16 | 144.16 | 144.16 | 144.16 | 135.25 | 48 |
| 2025-07-09 | 144.00 | 144.00 | 144.00 | 144.00 | 135.10 | 50 |
| 2025-07-08 | 147.00 | 147.20 | 145.00 | 145.00 | 136.04 | 411 |
| 2025-07-07 | 146.50 | 146.50 | 146.50 | 146.50 | 137.45 | 10 |
| 2025-07-04 | 149.98 | 150.00 | 146.02 | 146.02 | 137.00 | 470 |
| 2025-07-03 | 147.00 | 147.00 | 147.00 | 147.00 | 137.92 | 207 |
| 2025-07-02 | 146.88 | 146.90 | 146.88 | 146.90 | 137.82 | 230 |
| 2025-07-01 | 147.00 | 147.00 | 147.00 | 147.00 | 137.92 | 7 |
| 2025-06-30 | 146.40 | 147.00 | 146.30 | 147.00 | 137.92 | 264 |
| 2025-06-27 | 146.98 | 146.98 | 146.50 | 146.50 | 137.45 | 107 |
| 2025-06-26 | 147.00 | 147.00 | 147.00 | 147.00 | 137.92 | 0 |
| 2025-06-25 | 146.98 | 147.00 | 146.98 | 147.00 | 137.92 | 42 |
| 2025-06-24 | 147.00 | 147.00 | 147.00 | 147.00 | 137.92 | 1 |
| 2025-06-23 | 146.98 | 146.98 | 145.02 | 145.02 | 136.06 | 73 |
| 2025-06-20 | 146.98 | 146.98 | 146.98 | 146.98 | 137.90 | 1 |
| 2025-06-19 | 147.00 | 147.00 | 146.50 | 146.98 | 137.90 | 471 |
| 2025-06-18 | 145.00 | 145.00 | 145.00 | 145.00 | 136.04 | 0 |
| 2025-06-17 | 144.10 | 146.98 | 144.10 | 145.00 | 136.04 | 103 |
| 2025-06-16 | 142.00 | 146.98 | 142.00 | 146.00 | 136.98 | 93 |
| 2025-06-13 | 144.96 | 145.00 | 144.96 | 145.00 | 136.04 | 125 |
| 2025-06-12 | 144.96 | 144.96 | 144.96 | 144.96 | 136.00 | 0 |
| 2025-06-11 | 144.96 | 144.96 | 144.96 | 144.96 | 136.00 | 35 |
| 2025-06-10 | 144.98 | 144.98 | 141.00 | 141.00 | 132.29 | 1,262 |
| 2025-06-06 | 142.00 | 142.00 | 142.00 | 142.00 | 133.23 | 212 |
| 2025-06-05 | 140.02 | 140.02 | 140.02 | 140.02 | 131.37 | 0 |
| 2025-06-04 | 140.02 | 140.02 | 140.02 | 140.02 | 131.37 | 2 |
| 2025-06-03 | 140.00 | 140.44 | 140.00 | 140.44 | 131.76 | 50 |
| 2025-06-02 | 139.98 | 140.00 | 139.98 | 140.00 | 131.35 | 634 |
| 2025-05-30 | 140.48 | 140.48 | 140.48 | 140.48 | 131.80 | 285 |
| 2025-05-28 | 140.00 | 140.00 | 140.00 | 140.00 | 131.35 | 60 |
| 2025-05-27 | 140.00 | 140.00 | 140.00 | 140.00 | 131.35 | 0 |
| 2025-05-26 | 140.00 | 140.00 | 140.00 | 140.00 | 131.35 | 42 |
| 2025-05-23 | 137.98 | 141.46 | 137.98 | 141.46 | 132.72 | 79 |
| 2025-05-22 | 137.06 | 137.06 | 137.02 | 137.02 | 128.56 | 350 |
| 2025-05-21 | 137.98 | 137.98 | 137.02 | 137.02 | 128.56 | 842 |
| 2025-05-20 | 137.02 | 137.02 | 137.00 | 137.00 | 128.54 | 703 |
| 2025-05-19 | 142.68 | 142.68 | 137.20 | 137.20 | 128.72 | 30,545 |
| 2025-05-16 | 140.00 | 140.00 | 140.00 | 140.00 | 131.35 | 28 |
| 2025-05-15 | 140.00 | 140.00 | 140.00 | 140.00 | 131.35 | 45 |
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.