Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | 4,076 |
| 2026-10-15 | 153.20 | 153.20 | 152.40 | 152.40 | 152.40 | 6,300 |
| 2026-10-14 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 781 |
| 2026-10-13 | 151.02 | 155.96 | 151.02 | 155.96 | 155.96 | 75 |
| 2026-10-12 | 155.98 | 155.98 | 150.02 | 153.00 | 153.00 | 292 |
| 2026-10-09 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 44 |
| 2026-10-08 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 44 |
| 2026-10-07 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 20,240 |
| 2026-10-06 | 150.02 | 155.00 | 150.02 | 155.00 | 155.00 | 20,240 |
| 2026-10-05 | 155.98 | 156.00 | 155.98 | 156.00 | 156.00 | 89 |
| 2026-10-02 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | 50 |
| 2026-10-01 | 155.00 | 155.98 | 155.00 | 155.98 | 155.98 | 166 |
| 2026-09-30 | 154.02 | 154.02 | 154.00 | 154.00 | 154.00 | 204 |
| 2026-09-29 | 152.00 | 155.96 | 152.00 | 153.00 | 153.00 | 21 |
| 2026-09-28 | 151.98 | 155.98 | 151.98 | 155.98 | 155.98 | 1,686 |
| 2026-09-25 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,116 |
| 2026-09-24 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 668 |
| 2026-09-23 | 144.50 | 144.50 | 143.00 | 143.00 | 143.00 | 410 |
| 2026-09-22 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 2,224 |
| 2026-09-21 | 148.68 | 149.00 | 148.50 | 148.50 | 148.50 | 2,224 |
| 2026-09-18 | 148.60 | 148.68 | 148.60 | 148.68 | 148.68 | 57 |
| 2026-09-17 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | 1 |
| 2026-09-16 | 146.00 | 148.68 | 146.00 | 148.68 | 148.68 | 47 |
| 2026-09-15 | 148.48 | 148.68 | 148.48 | 148.68 | 148.68 | 58 |
| 2026-09-14 | 146.00 | 148.50 | 146.00 | 148.50 | 148.50 | 614 |
| 2026-09-11 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 270 |
| 2026-09-10 | 146.00 | 146.00 | 144.02 | 144.02 | 144.02 | 380 |
| 2026-09-09 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,023 |
| 2026-09-08 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 1,023 |
| 2026-09-07 | 149.00 | 149.50 | 146.08 | 148.96 | 148.96 | 761 |
| 2026-09-04 | 150.94 | 150.94 | 144.14 | 144.14 | 144.14 | 382 |
| 2026-09-03 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | 20 |
| 2026-09-02 | 148.00 | 150.96 | 148.00 | 150.96 | 150.96 | 12 |
| 2026-09-01 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | 41 |
| 2026-08-31 | 148.00 | 150.94 | 148.00 | 150.94 | 150.94 | 41 |
| 2026-08-28 | 151.98 | 151.98 | 150.98 | 150.98 | 150.98 | 200 |
| 2026-08-27 | 150.00 | 150.98 | 148.00 | 150.98 | 150.98 | 50 |
| 2026-08-26 | 151.98 | 151.98 | 151.00 | 151.00 | 151.00 | 182 |
| 2026-08-25 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | 6 |
| 2026-08-24 | 155.96 | 155.96 | 150.00 | 150.00 | 150.00 | 778 |
| 2026-08-21 | 152.40 | 155.88 | 152.40 | 155.88 | 155.88 | 80 |
| 2026-08-20 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 259 |
| 2026-08-19 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 259 |
| 2026-08-18 | 152.82 | 155.50 | 152.80 | 153.00 | 153.00 | 259 |
| 2026-08-17 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 45 |
| 2026-08-14 | 156.20 | 156.20 | 156.00 | 156.00 | 156.00 | 45 |
| 2026-08-13 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 8 |
| 2026-08-12 | 157.96 | 157.96 | 155.00 | 155.00 | 155.00 | 460 |
| 2026-08-11 | 153.02 | 156.98 | 153.02 | 156.98 | 156.98 | 59 |
| 2026-08-10 | 156.00 | 158.00 | 156.00 | 157.98 | 157.98 | 464 |
| 2026-08-07 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | 5 |
| 2026-08-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9 |
| 2026-08-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 9 |
| 2026-08-04 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 367 |
| 2026-08-03 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 367 |
| 2026-07-31 | 156.00 | 158.58 | 152.80 | 158.58 | 158.58 | 810 |
| 2026-07-30 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 40 |
| 2026-07-29 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 40 |
| 2026-07-28 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | 60 |
| 2026-07-27 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 10 |
Page 1 of 5 · 249 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.