Sparebank 1 Ringerike Hadeland historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 443.00 | 443.00 | 434.40 | 434.40 | 434.40 | 170 |
| 2026-10-21 | 442.50 | 442.50 | 434.00 | 434.00 | 434.00 | 391 |
| 2026-10-20 | 443.00 | 443.00 | 434.00 | 434.00 | 434.00 | 1,496 |
| 2026-10-19 | 443.00 | 443.00 | 434.00 | 434.00 | 434.00 | 317 |
| 2026-10-16 | 435.05 | 448.95 | 435.05 | 443.00 | 443.00 | 920 |
| 2026-10-15 | 448.00 | 448.00 | 437.00 | 440.00 | 440.00 | 4,714 |
| 2026-10-14 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 90 |
| 2026-10-13 | 447.25 | 447.25 | 447.00 | 447.00 | 447.00 | 120 |
| 2026-10-12 | 449.00 | 449.00 | 447.00 | 448.00 | 448.00 | 685 |
| 2026-10-09 | 449.00 | 449.00 | 447.00 | 449.00 | 449.00 | 358 |
| 2026-10-08 | 449.00 | 450.00 | 444.00 | 449.00 | 449.00 | 591 |
| 2026-10-07 | 449.50 | 449.80 | 449.50 | 449.80 | 449.80 | 57 |
| 2026-10-06 | 456.95 | 456.95 | 449.00 | 449.00 | 449.00 | 323 |
| 2026-10-05 | 456.95 | 456.95 | 448.00 | 454.00 | 454.00 | 477 |
| 2026-10-02 | 442.10 | 457.00 | 442.10 | 457.00 | 457.00 | 631 |
| 2026-10-01 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,184 |
| 2026-09-30 | 448.95 | 451.00 | 448.95 | 451.00 | 451.00 | 420 |
| 2026-09-29 | 445.05 | 450.00 | 445.05 | 449.00 | 449.00 | 343 |
| 2026-09-28 | 445.50 | 449.95 | 445.50 | 449.95 | 449.95 | 123 |
| 2026-09-25 | 449.00 | 449.00 | 440.05 | 445.50 | 445.50 | 957 |
| 2026-09-24 | 440.00 | 447.00 | 440.00 | 447.00 | 447.00 | 775 |
| 2026-09-23 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 132 |
| 2026-09-22 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | 85 |
Page 1 of 1 · 23 trading days
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.