Romerike Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	138.98	138.98	136.00	136.00	118.34	1,258
2025-02-12	135.02	135.02	135.00	135.00	117.47	73
2025-02-11	138.48	138.50	138.48	138.50	120.52	250
2025-02-10	139.48	139.48	139.48	139.48	121.37	75
2025-02-07	139.96	139.96	139.96	139.96	121.79	0
2025-02-06	139.96	139.96	139.96	139.96	121.79	0
2025-02-05	139.00	139.96	139.00	139.96	121.79	511
2025-02-04	138.00	138.00	137.30	137.38	119.55	10,680
2025-02-03	139.88	139.88	134.00	137.00	119.21	1,654
2025-01-31	136.98	139.98	136.98	139.90	121.74	755
2025-01-30	133.68	133.70	132.00	132.00	114.86	443
2025-01-29	133.68	133.70	133.68	133.70	116.34	476
2025-01-28	132.50	133.70	132.50	133.00	115.73	578
2025-01-27	130.52	130.52	130.52	130.52	113.58	4
2025-01-24	130.12	132.00	130.10	132.00	114.86	819
2025-01-23	130.02	130.02	130.00	130.00	113.12	900
2025-01-22	130.04	130.04	130.00	130.00	113.12	229
2025-01-21	130.00	130.00	130.00	130.00	113.12	38
2025-01-20	133.98	133.98	128.00	128.00	111.38	466
2025-01-17	130.00	132.70	128.50	128.50	111.82	736
2025-01-16	126.80	126.80	126.80	126.80	110.34	334
2025-01-15	126.80	126.80	126.80	126.80	110.34	322
2025-01-14	126.22	126.22	126.22	126.22	109.83	16
2025-01-13	126.80	126.80	126.80	126.80	110.34	560
2025-01-10	126.22	126.80	126.20	126.80	110.34	839
2025-01-09	126.72	126.72	126.72	126.72	110.27	0
2025-01-08	126.82	126.82	126.72	126.72	110.27	1,126
2025-01-07	128.00	128.00	126.70	126.70	110.25	659
2025-01-06	128.96	128.98	128.96	128.98	112.24	159
2025-01-03	128.78	129.00	128.78	128.98	112.24	1,626
2025-01-02	128.58	128.80	128.00	128.80	112.08	1,359
2024-12-30	128.38	128.60	128.38	128.60	111.90	1,496
2024-12-27	127.88	128.38	126.00	128.38	111.71	1,724
2024-12-23	127.00	131.00	127.00	131.00	113.99	206
2024-12-20	126.96	126.96	126.96	126.96	110.48	107
2024-12-19	125.02	125.02	125.02	125.02	108.79	0
2024-12-18	125.02	125.02	125.02	125.02	108.79	1
2024-12-17	127.96	127.96	127.96	127.96	111.35	0
2024-12-16	128.00	128.00	127.90	127.96	111.35	1,679
2024-12-13	127.32	127.98	127.30	127.98	111.37	130
2024-12-12	127.98	128.00	127.98	128.00	111.38	737
2024-12-11	127.96	127.98	127.96	127.98	111.37	30,198
2024-12-10	127.98	128.00	127.98	127.98	111.37	853
2024-12-09	128.00	128.00	128.00	128.00	111.38	45
2024-12-06	128.00	128.00	128.00	128.00	111.38	55
2024-12-05	132.50	132.50	132.50	132.50	115.30	0
2024-12-04	126.02	132.50	126.02	132.50	115.30	76
2024-12-03	126.18	127.40	126.18	127.40	110.86	1,066
2024-12-02	125.80	125.80	125.80	125.80	109.47	0
2024-11-29	125.80	125.80	125.80	125.80	109.47	0
2024-11-28	125.80	125.80	125.80	125.80	109.47	0
2024-11-27	127.18	127.18	125.80	125.80	109.47	10
2024-11-26	125.86	125.86	125.86	125.86	109.52	21
2024-11-25	125.78	125.78	125.78	125.78	109.45	0
2024-11-22	125.80	125.80	125.78	125.78	109.45	618
2024-11-21	125.78	125.78	125.78	125.78	109.45	0
2024-11-20	125.80	125.80	125.78	125.78	109.45	792
2024-11-19	125.82	125.82	125.78	125.78	109.45	647
2024-11-18	126.98	126.98	125.78	125.78	109.45	668
2024-11-15	126.52	126.52	124.62	124.62	108.44	2,205

← NewerPage 8 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.