Romerike Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 163.54 | 163.54 | 162.62 | 162.62 | 113.80 | 386 |
| 2022-01-12 | 163.54 | 163.54 | 163.54 | 163.54 | 114.44 | 0 |
| 2022-01-11 | 162.62 | 163.54 | 162.62 | 163.54 | 114.44 | 292 |
| 2022-01-10 | 163.54 | 163.54 | 163.54 | 163.54 | 114.44 | 31 |
| 2022-01-07 | 162.62 | 163.54 | 162.62 | 163.54 | 114.44 | 43 |
| 2022-01-06 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 14 |
| 2022-01-05 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 7 |
| 2022-01-04 | 161.71 | 161.71 | 161.71 | 161.71 | 113.16 | 0 |
| 2022-01-03 | 163.54 | 164.45 | 161.71 | 161.71 | 113.16 | 1,538 |
| 2021-12-30 | 161.71 | 161.71 | 161.71 | 161.71 | 113.16 | 32 |
| 2021-12-29 | 161.71 | 161.71 | 161.71 | 161.71 | 113.16 | 0 |
| 2021-12-28 | 161.71 | 161.71 | 161.71 | 161.71 | 113.16 | 0 |
| 2021-12-27 | 162.62 | 162.62 | 161.71 | 161.71 | 113.16 | 319 |
| 2021-12-23 | 160.80 | 160.80 | 160.80 | 160.80 | 112.52 | 0 |
| 2021-12-22 | 160.80 | 160.80 | 160.80 | 160.80 | 112.52 | 0 |
| 2021-12-21 | 160.80 | 160.80 | 160.80 | 160.80 | 112.52 | 147 |
| 2021-12-20 | 161.71 | 161.71 | 159.88 | 159.88 | 111.88 | 218 |
| 2021-12-17 | 159.88 | 159.88 | 159.88 | 159.88 | 111.88 | 0 |
| 2021-12-16 | 159.88 | 159.88 | 159.88 | 159.88 | 111.88 | 0 |
| 2021-12-15 | 159.88 | 159.88 | 159.88 | 159.88 | 111.88 | 0 |
| 2021-12-14 | 159.88 | 159.88 | 159.88 | 159.88 | 111.88 | 0 |
| 2021-12-13 | 160.80 | 160.80 | 159.88 | 159.88 | 111.88 | 273 |
| 2021-12-10 | 160.80 | 161.71 | 160.80 | 161.71 | 113.16 | 155 |
| 2021-12-09 | 161.71 | 161.71 | 161.71 | 161.71 | 113.16 | 41 |
| 2021-12-08 | 161.71 | 161.71 | 160.80 | 160.80 | 112.52 | 102 |
| 2021-12-07 | 162.62 | 162.62 | 162.62 | 162.62 | 113.80 | 32 |
| 2021-12-06 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 0 |
| 2021-12-03 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 0 |
| 2021-12-02 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 1,154 |
| 2021-12-01 | 167.19 | 167.19 | 167.19 | 167.19 | 116.99 | 32 |
| 2021-11-30 | 167.19 | 167.19 | 167.19 | 167.19 | 116.99 | 0 |
| 2021-11-29 | 167.19 | 167.19 | 167.19 | 167.19 | 116.99 | 35 |
| 2021-11-26 | 169.02 | 169.02 | 169.02 | 169.02 | 118.27 | 0 |
| 2021-11-25 | 169.02 | 169.02 | 169.02 | 169.02 | 118.27 | 0 |
| 2021-11-24 | 169.02 | 169.02 | 169.02 | 169.02 | 118.27 | 0 |
| 2021-11-23 | 169.02 | 169.02 | 169.02 | 169.02 | 118.27 | 0 |
| 2021-11-22 | 169.02 | 169.02 | 169.02 | 169.02 | 118.27 | 0 |
| 2021-11-19 | 169.02 | 169.02 | 169.02 | 169.02 | 118.27 | 0 |
| 2021-11-18 | 169.02 | 169.02 | 169.02 | 169.02 | 118.27 | 0 |
| 2021-11-17 | 169.02 | 169.02 | 169.02 | 169.02 | 118.27 | 1 |
| 2021-11-16 | 168.10 | 168.10 | 168.10 | 168.10 | 117.63 | 0 |
| 2021-11-15 | 168.10 | 168.10 | 161.71 | 168.10 | 117.63 | 263 |
| 2021-11-12 | 167.19 | 167.19 | 167.19 | 167.19 | 116.99 | 1 |
| 2021-11-11 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 32 |
| 2021-11-10 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 0 |
| 2021-11-09 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 0 |
| 2021-11-08 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 32 |
| 2021-11-05 | 164.45 | 164.45 | 164.45 | 164.45 | 115.08 | 10 |
| 2021-11-04 | 163.54 | 164.45 | 163.54 | 164.45 | 115.08 | 252 |
| 2021-11-03 | 160.80 | 160.80 | 160.80 | 160.80 | 112.52 | 0 |
| 2021-11-02 | 160.80 | 160.80 | 160.80 | 160.80 | 112.52 | 213 |
| 2021-11-01 | 160.80 | 160.80 | 160.80 | 160.80 | 112.52 | 65 |
| 2021-10-29 | 155.31 | 155.31 | 155.31 | 155.31 | 108.68 | 27 |
| 2021-10-28 | 158.97 | 158.97 | 157.14 | 158.05 | 110.60 | 146 |
| 2021-10-27 | 154.40 | 154.40 | 154.40 | 154.40 | 108.04 | 0 |
| 2021-10-26 | 154.40 | 154.40 | 154.40 | 154.40 | 108.04 | 0 |
| 2021-10-25 | 154.40 | 154.40 | 154.40 | 154.40 | 108.04 | 43 |
← NewerPage 21 of 21 · 1,257 trading days
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.