Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 135.54 | 135.54 | 135.54 | 135.54 | 127.17 | 10 |
| 2025-05-13 | 138.00 | 138.00 | 136.02 | 136.02 | 127.62 | 540 |
| 2025-05-12 | 139.40 | 140.00 | 139.00 | 140.00 | 131.35 | 74 |
| 2025-05-09 | 139.40 | 139.40 | 139.40 | 139.40 | 130.79 | 0 |
| 2025-05-08 | 139.40 | 139.40 | 139.40 | 139.40 | 130.79 | 34 |
| 2025-05-07 | 138.00 | 138.00 | 138.00 | 138.00 | 129.47 | 37 |
| 2025-05-06 | 138.48 | 138.48 | 137.50 | 137.50 | 129.01 | 54 |
| 2025-05-05 | 139.00 | 139.00 | 139.00 | 139.00 | 130.41 | 2 |
| 2025-05-02 | 138.00 | 139.98 | 137.14 | 139.00 | 130.41 | 387 |
| 2025-04-30 | 138.50 | 138.50 | 138.10 | 138.10 | 129.57 | 100 |
| 2025-04-29 | 137.12 | 137.12 | 137.12 | 137.12 | 128.65 | 1 |
| 2025-04-28 | 139.50 | 140.98 | 138.00 | 138.20 | 129.66 | 5,861 |
| 2025-04-25 | 137.98 | 138.00 | 137.98 | 138.00 | 129.47 | 300 |
| 2025-04-24 | 137.98 | 137.98 | 137.98 | 137.98 | 129.46 | 1 |
| 2025-04-23 | 136.02 | 136.02 | 136.02 | 136.02 | 127.62 | 0 |
| 2025-04-22 | 136.02 | 136.02 | 136.02 | 136.02 | 127.62 | 0 |
| 2025-04-16 | 136.02 | 136.02 | 136.02 | 136.02 | 127.62 | 50 |
| 2025-04-15 | 135.00 | 138.00 | 135.00 | 138.00 | 129.47 | 137 |
| 2025-04-14 | 137.50 | 137.50 | 137.50 | 137.50 | 129.01 | 0 |
| 2025-04-11 | 137.50 | 137.50 | 137.50 | 137.50 | 129.01 | 2 |
| 2025-04-10 | 135.98 | 136.00 | 135.98 | 135.98 | 127.58 | 571 |
| 2025-04-09 | 135.00 | 135.96 | 135.00 | 135.00 | 126.66 | 426 |
| 2025-04-08 | 134.00 | 134.50 | 134.00 | 134.50 | 126.19 | 19 |
| 2025-04-07 | 135.98 | 135.98 | 130.06 | 130.06 | 122.03 | 208 |
| 2025-04-04 | 133.60 | 136.00 | 133.60 | 136.00 | 127.60 | 107 |
| 2025-04-03 | 133.60 | 133.60 | 133.60 | 133.60 | 125.35 | 0 |
| 2025-04-02 | 137.00 | 137.00 | 133.60 | 133.60 | 125.35 | 355 |
| 2025-04-01 | 138.48 | 138.48 | 138.48 | 138.48 | 129.92 | 0 |
| 2025-03-31 | 140.00 | 140.00 | 138.48 | 138.48 | 129.92 | 2 |
| 2025-03-28 | 137.00 | 139.00 | 137.00 | 139.00 | 130.41 | 45 |
| 2025-03-27 | 131.02 | 137.50 | 131.02 | 137.50 | 129.01 | 199 |
| 2025-03-26 | 142.50 | 144.78 | 142.50 | 144.78 | 125.98 | 483 |
| 2025-03-25 | 141.00 | 141.00 | 141.00 | 141.00 | 122.70 | 0 |
| 2025-03-24 | 141.48 | 141.48 | 141.00 | 141.00 | 122.70 | 29 |
| 2025-03-21 | 140.50 | 140.50 | 140.50 | 140.50 | 122.26 | 0 |
| 2025-03-20 | 137.50 | 140.50 | 137.50 | 140.50 | 122.26 | 257 |
| 2025-03-19 | 141.46 | 141.46 | 141.46 | 141.46 | 123.10 | 0 |
| 2025-03-18 | 141.46 | 141.46 | 141.46 | 141.46 | 123.10 | 10 |
| 2025-03-17 | 138.98 | 139.00 | 137.00 | 137.00 | 119.21 | 1,460 |
| 2025-03-14 | 133.50 | 139.00 | 133.50 | 139.00 | 120.95 | 2,799 |
| 2025-03-13 | 138.40 | 138.40 | 138.40 | 138.40 | 120.43 | 0 |
| 2025-03-12 | 138.40 | 138.40 | 138.40 | 138.40 | 120.43 | 100 |
| 2025-03-11 | 135.98 | 138.40 | 135.98 | 138.40 | 120.43 | 76 |
| 2025-03-10 | 135.52 | 138.00 | 135.02 | 138.00 | 120.08 | 438 |
| 2025-03-07 | 138.38 | 138.38 | 136.00 | 136.00 | 118.34 | 85 |
| 2025-03-06 | 138.48 | 138.48 | 138.48 | 138.48 | 120.50 | 0 |
| 2025-03-05 | 138.48 | 138.48 | 138.48 | 138.48 | 120.50 | 0 |
| 2025-03-04 | 138.48 | 138.48 | 138.48 | 138.48 | 120.50 | 10 |
| 2025-03-03 | 137.40 | 137.40 | 137.40 | 137.40 | 119.56 | 174 |
| 2025-02-28 | 138.58 | 138.58 | 136.00 | 136.00 | 118.34 | 18 |
| 2025-02-27 | 135.06 | 138.58 | 135.04 | 138.56 | 120.57 | 402 |
| 2025-02-26 | 139.70 | 139.70 | 135.00 | 138.50 | 120.52 | 2,798 |
| 2025-02-25 | 138.98 | 138.98 | 138.98 | 138.98 | 120.94 | 3 |
| 2025-02-24 | 136.00 | 136.00 | 136.00 | 136.00 | 118.34 | 0 |
| 2025-02-21 | 142.96 | 142.96 | 136.00 | 136.00 | 118.34 | 2,050 |
| 2025-02-20 | 136.98 | 136.98 | 134.00 | 136.00 | 118.34 | 67 |
| 2025-02-19 | 138.48 | 138.48 | 136.00 | 136.00 | 118.34 | 101 |
| 2025-02-18 | 133.90 | 133.90 | 133.90 | 133.90 | 116.52 | 1 |
| 2025-02-17 | 134.00 | 134.00 | 130.00 | 133.90 | 116.52 | 1,068 |
| 2025-02-14 | 136.02 | 138.92 | 131.00 | 137.00 | 119.21 | 3,645 |
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.