Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 126.68 | 127.02 | 126.68 | 127.00 | 110.51 | 1,800 |
| 2024-11-13 | 125.98 | 126.50 | 125.98 | 126.48 | 110.06 | 785 |
| 2024-11-12 | 125.00 | 125.00 | 125.00 | 125.00 | 108.77 | 73 |
| 2024-11-11 | 125.88 | 125.88 | 125.88 | 125.88 | 109.54 | 0 |
| 2024-11-08 | 125.88 | 125.88 | 125.88 | 125.88 | 109.54 | 0 |
| 2024-11-07 | 124.00 | 125.88 | 124.00 | 125.88 | 109.54 | 67 |
| 2024-11-06 | 124.00 | 124.00 | 124.00 | 124.00 | 107.90 | 0 |
| 2024-11-05 | 124.00 | 124.00 | 124.00 | 124.00 | 107.90 | 0 |
| 2024-11-04 | 124.02 | 124.02 | 124.00 | 124.00 | 107.90 | 284 |
| 2024-11-01 | 124.50 | 124.50 | 124.00 | 124.00 | 107.90 | 500 |
| 2024-10-31 | 124.00 | 124.00 | 124.00 | 124.00 | 107.90 | 50,060 |
| 2024-10-30 | 122.00 | 124.76 | 122.00 | 124.76 | 108.56 | 445 |
| 2024-10-29 | 122.00 | 122.00 | 122.00 | 122.00 | 106.16 | 0 |
| 2024-10-28 | 122.00 | 122.00 | 122.00 | 122.00 | 106.16 | 0 |
| 2024-10-25 | 122.00 | 122.00 | 122.00 | 122.00 | 106.16 | 0 |
| 2024-10-24 | 122.00 | 122.00 | 122.00 | 122.00 | 106.16 | 0 |
| 2024-10-23 | 122.00 | 122.00 | 122.00 | 122.00 | 106.16 | 0 |
| 2024-10-22 | 123.04 | 123.04 | 120.00 | 122.00 | 106.16 | 1,274 |
| 2024-10-21 | 124.00 | 124.00 | 124.00 | 124.00 | 107.90 | 55 |
| 2024-10-18 | 124.98 | 124.98 | 124.98 | 124.98 | 108.75 | 0 |
| 2024-10-17 | 124.98 | 124.98 | 124.98 | 124.98 | 108.75 | 0 |
| 2024-10-16 | 124.98 | 124.98 | 124.98 | 124.98 | 108.75 | 14 |
| 2024-10-15 | 125.00 | 125.00 | 125.00 | 125.00 | 108.77 | 50 |
| 2024-10-14 | 126.00 | 126.98 | 125.00 | 125.00 | 108.77 | 20,132 |
| 2024-10-11 | 125.98 | 125.98 | 125.98 | 125.98 | 109.62 | 0 |
| 2024-10-10 | 125.98 | 125.98 | 125.98 | 125.98 | 109.62 | 0 |
| 2024-10-09 | 125.98 | 125.98 | 125.98 | 125.98 | 109.62 | 0 |
| 2024-10-08 | 125.98 | 125.98 | 125.98 | 125.98 | 109.62 | 0 |
| 2024-10-07 | 123.00 | 126.70 | 123.00 | 125.98 | 109.62 | 361 |
| 2024-10-04 | 122.52 | 122.52 | 122.52 | 122.52 | 106.61 | 9 |
| 2024-10-03 | 122.64 | 122.64 | 122.64 | 122.64 | 106.72 | 0 |
| 2024-10-02 | 122.62 | 122.64 | 122.62 | 122.64 | 106.72 | 80 |
| 2024-10-01 | 122.98 | 122.98 | 122.80 | 122.80 | 106.86 | 153 |
| 2024-09-30 | 123.80 | 123.80 | 123.80 | 123.80 | 107.73 | 40 |
| 2024-09-27 | 122.00 | 122.00 | 122.00 | 122.00 | 106.16 | 100 |
| 2024-09-26 | 122.20 | 122.20 | 122.00 | 122.00 | 106.16 | 355 |
| 2024-09-25 | 123.28 | 123.28 | 122.40 | 122.40 | 106.51 | 69 |
| 2024-09-24 | 123.00 | 123.80 | 123.00 | 123.80 | 107.73 | 240 |
| 2024-09-23 | 123.00 | 123.00 | 123.00 | 123.00 | 107.03 | 0 |
| 2024-09-20 | 123.00 | 123.00 | 123.00 | 123.00 | 107.03 | 12 |
| 2024-09-19 | 125.70 | 125.70 | 123.00 | 123.00 | 107.03 | 36 |
| 2024-09-18 | 121.20 | 121.20 | 121.20 | 121.20 | 105.47 | 0 |
| 2024-09-17 | 121.20 | 121.20 | 121.20 | 121.20 | 105.47 | 0 |
| 2024-09-16 | 121.20 | 121.20 | 121.20 | 121.20 | 105.47 | 42 |
| 2024-09-13 | 118.50 | 118.50 | 118.50 | 118.50 | 103.12 | 0 |
| 2024-09-12 | 118.50 | 118.50 | 118.50 | 118.50 | 103.12 | 0 |
| 2024-09-11 | 118.50 | 118.50 | 118.50 | 118.50 | 103.12 | 0 |
| 2024-09-10 | 118.50 | 118.50 | 118.50 | 118.50 | 103.12 | 0 |
| 2024-09-09 | 118.50 | 118.50 | 118.50 | 118.50 | 103.12 | 0 |
| 2024-09-06 | 118.50 | 118.50 | 118.50 | 118.50 | 103.12 | 0 |
| 2024-09-05 | 118.50 | 118.50 | 118.50 | 118.50 | 103.12 | 0 |
| 2024-09-04 | 120.50 | 120.50 | 118.50 | 118.50 | 103.12 | 36,254 |
| 2024-09-03 | 124.98 | 124.98 | 124.98 | 124.98 | 108.75 | 0 |
| 2024-09-02 | 124.98 | 124.98 | 124.98 | 124.98 | 108.75 | 1 |
| 2024-08-30 | 125.00 | 125.00 | 125.00 | 125.00 | 108.77 | 5 |
| 2024-08-29 | 121.00 | 121.00 | 121.00 | 121.00 | 105.29 | 0 |
| 2024-08-28 | 121.00 | 121.00 | 121.00 | 121.00 | 105.29 | 0 |
| 2024-08-27 | 121.00 | 121.00 | 120.98 | 121.00 | 105.29 | 1,127 |
| 2024-08-26 | 120.40 | 120.40 | 120.40 | 120.40 | 104.77 | 57 |
| 2024-08-23 | 121.02 | 121.02 | 121.02 | 121.02 | 105.31 | 0 |
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.