Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 329.00 | 329.00 | 321.05 | 325.00 | 285.13 | 4,251 |
| 2024-11-19 | 324.95 | 325.00 | 324.95 | 325.00 | 285.13 | 2,265 |
| 2024-11-18 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 550 |
| 2024-11-15 | 327.00 | 327.05 | 325.00 | 325.00 | 285.13 | 911 |
| 2024-11-14 | 327.00 | 327.00 | 327.00 | 327.00 | 286.88 | 666 |
| 2024-11-13 | 329.00 | 329.00 | 327.05 | 327.05 | 286.92 | 331 |
| 2024-11-12 | 329.00 | 329.00 | 329.00 | 329.00 | 288.63 | 3 |
| 2024-11-11 | 324.50 | 329.00 | 324.50 | 329.00 | 288.63 | 966 |
| 2024-11-08 | 324.50 | 324.50 | 324.50 | 324.50 | 284.69 | 5,102 |
| 2024-11-07 | 321.50 | 325.00 | 321.50 | 325.00 | 285.13 | 210 |
| 2024-11-06 | 325.00 | 325.00 | 322.00 | 322.00 | 282.49 | 633 |
| 2024-11-05 | 323.00 | 325.00 | 323.00 | 325.00 | 285.13 | 61 |
| 2024-11-04 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 3 |
| 2024-11-01 | 325.00 | 325.00 | 321.00 | 323.00 | 283.37 | 2,129 |
| 2024-10-31 | 325.00 | 325.00 | 325.00 | 325.00 | 285.13 | 50 |
| 2024-10-30 | 321.00 | 325.00 | 321.00 | 325.00 | 285.13 | 307 |
| 2024-10-29 | 324.45 | 325.00 | 323.00 | 325.00 | 285.13 | 2,100 |
| 2024-10-28 | 326.95 | 326.95 | 324.45 | 324.50 | 284.69 | 737 |
| 2024-10-25 | 324.00 | 324.00 | 318.05 | 321.00 | 281.62 | 612 |
| 2024-10-24 | 320.95 | 322.00 | 320.95 | 322.00 | 282.49 | 161 |
| 2024-10-23 | 317.00 | 319.05 | 317.00 | 319.05 | 279.91 | 458 |
| 2024-10-22 | 314.00 | 320.00 | 314.00 | 320.00 | 280.74 | 451 |
| 2024-10-21 | 315.00 | 315.00 | 315.00 | 315.00 | 276.35 | 109 |
| 2024-10-18 | 316.95 | 316.95 | 316.95 | 316.95 | 278.06 | 2 |
| 2024-10-17 | 317.00 | 317.00 | 312.50 | 316.95 | 278.06 | 159 |
| 2024-10-16 | 313.30 | 318.00 | 313.30 | 318.00 | 278.98 | 57 |
| 2024-10-15 | 311.05 | 311.05 | 311.05 | 311.05 | 272.89 | 1 |
| 2024-10-14 | 317.00 | 317.00 | 317.00 | 317.00 | 278.11 | 9 |
| 2024-10-11 | 308.00 | 315.00 | 308.00 | 315.00 | 276.35 | 787 |
| 2024-10-10 | 306.00 | 307.00 | 306.00 | 307.00 | 269.33 | 464 |
| 2024-10-09 | 303.00 | 306.00 | 303.00 | 306.00 | 268.46 | 4,505 |
| 2024-10-08 | 303.00 | 305.00 | 300.00 | 304.00 | 266.70 | 54,773 |
| 2024-10-07 | 303.10 | 303.10 | 303.10 | 303.10 | 265.91 | 23 |
| 2024-10-04 | 300.00 | 300.00 | 300.00 | 300.00 | 263.19 | 122 |
| 2024-10-03 | 302.35 | 302.35 | 300.05 | 300.05 | 263.24 | 263 |
| 2024-10-02 | 299.00 | 302.40 | 299.00 | 302.30 | 265.21 | 2,931 |
| 2024-10-01 | 300.50 | 300.50 | 300.50 | 300.50 | 263.63 | 0 |
| 2024-09-30 | 297.00 | 300.50 | 297.00 | 300.50 | 263.63 | 878 |
| 2024-09-27 | 297.00 | 300.05 | 297.00 | 300.05 | 263.24 | 92 |
| 2024-09-26 | 297.00 | 300.05 | 297.00 | 297.00 | 260.56 | 94 |
| 2024-09-25 | 296.85 | 297.00 | 296.85 | 297.00 | 260.56 | 574 |
| 2024-09-24 | 297.50 | 297.50 | 294.50 | 296.95 | 260.52 | 924 |
| 2024-09-23 | 300.95 | 300.95 | 300.95 | 300.95 | 264.03 | 0 |
| 2024-09-20 | 300.95 | 300.95 | 300.95 | 300.95 | 264.03 | 1,016 |
| 2024-09-19 | 299.00 | 299.00 | 297.50 | 297.50 | 261.00 | 1,897 |
| 2024-09-18 | 302.50 | 302.50 | 302.50 | 302.50 | 265.39 | 78 |
| 2024-09-17 | 298.00 | 302.80 | 298.00 | 302.80 | 265.65 | 59 |
| 2024-09-16 | 302.70 | 302.70 | 302.70 | 302.70 | 265.56 | 0 |
| 2024-09-13 | 302.70 | 302.70 | 302.70 | 302.70 | 265.56 | 8 |
| 2024-09-12 | 300.00 | 300.80 | 299.00 | 300.80 | 263.89 | 1,680 |
| 2024-09-11 | 303.85 | 303.85 | 297.00 | 298.50 | 261.88 | 1,543 |
| 2024-09-10 | 299.55 | 303.90 | 299.55 | 303.90 | 266.61 | 14 |
| 2024-09-09 | 304.00 | 304.00 | 304.00 | 304.00 | 266.70 | 0 |
| 2024-09-06 | 304.00 | 304.00 | 304.00 | 304.00 | 266.70 | 120 |
| 2024-09-05 | 302.00 | 302.00 | 302.00 | 302.00 | 264.95 | 97 |
| 2024-09-04 | 302.00 | 302.00 | 300.00 | 302.00 | 264.95 | 138 |
| 2024-09-03 | 301.00 | 301.00 | 301.00 | 301.00 | 264.07 | 100 |
| 2024-09-02 | 304.00 | 304.00 | 304.00 | 304.00 | 266.70 | 0 |
| 2024-08-30 | 304.00 | 304.00 | 304.00 | 304.00 | 266.70 | 6 |
| 2024-08-29 | 305.00 | 305.00 | 305.00 | 305.00 | 267.58 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 26.3500 NOK |
| 2025-03-28 | 30.0000 NOK |
| 2024-03-21 | 20.0000 NOK |
| 2023-03-28 | 13.1000 NOK |
| 2022-03-29 | 2.3000 NOK |
| 2021-11-04 | 9.2000 NOK |
| 2021-03-23 | 2.2000 NOK |
| 2020-03-20 | 13.3000 NOK |
| 2019-03-21 | 10.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.