SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway · Delayed Price · Currency is NOK 421.00
0.00 (0.00%)
Feb 3, 2026, 10:12 AM CET
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 414.95 | 415.00 | 411.50 | 415.00 | - | - | 480 |
| Jan 30, 2026 | 415.95 | 415.95 | 409.20 | 415.00 | 415.00 | 0.73% | 309 |
| Jan 29, 2026 | 418.00 | 418.00 | 406.00 | 412.00 | 412.00 | -1.44% | 2,176 |
| Jan 28, 2026 | 418.00 | 420.00 | 414.00 | 418.00 | 418.00 | - | 1,510 |
| Jan 27, 2026 | 414.05 | 421.00 | 414.05 | 418.00 | 418.00 | 0.95% | 776 |
| Jan 26, 2026 | 414.90 | 415.00 | 414.00 | 414.05 | 414.05 | 0.25% | 1,348 |
| Jan 23, 2026 | 413.95 | 414.00 | 410.00 | 413.00 | 413.00 | -0.23% | 1,923 |
| Jan 22, 2026 | 413.00 | 414.00 | 410.00 | 413.95 | 413.95 | 0.32% | 1,392 |
| Jan 21, 2026 | 414.00 | 414.00 | 408.00 | 412.65 | 412.65 | -0.05% | 510 |
| Jan 20, 2026 | 410.00 | 413.95 | 410.00 | 412.85 | 412.85 | 0.70% | 199 |
| Jan 19, 2026 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | -1.91% | 3,314 |
| Jan 16, 2026 | 420.00 | 420.05 | 418.00 | 418.00 | 418.00 | - | 321 |
| Jan 15, 2026 | 415.95 | 418.00 | 412.25 | 418.00 | 418.00 | 0.48% | 728 |
| Jan 14, 2026 | 416.05 | 416.05 | 411.00 | 416.00 | 416.00 | -0.48% | 1,038 |
| Jan 13, 2026 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | - | 416 |
| Jan 12, 2026 | 418.00 | 418.00 | 412.35 | 418.00 | 418.00 | - | 282 |
| Jan 9, 2026 | 417.00 | 418.00 | 415.95 | 418.00 | 418.00 | 0.05% | 594 |
| Jan 8, 2026 | 417.85 | 418.00 | 417.80 | 417.80 | 417.80 | 1.41% | 112 |
| Jan 7, 2026 | 416.00 | 416.00 | 412.00 | 412.00 | 412.00 | -0.96% | 294 |
| Jan 6, 2026 | 418.00 | 418.00 | 412.00 | 416.00 | 416.00 | 0.93% | 783 |
| Jan 5, 2026 | 414.00 | 417.95 | 412.00 | 412.15 | 412.15 | -0.93% | 1,361 |
| Jan 2, 2026 | 415.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.01% | 546 |
| Dec 30, 2025 | 412.00 | 415.95 | 412.00 | 415.95 | 415.95 | 0.96% | 322 |
| Dec 29, 2025 | 407.80 | 412.00 | 403.05 | 412.00 | 412.00 | 1.73% | 633 |
| Dec 23, 2025 | 405.00 | 405.00 | 401.05 | 405.00 | 405.00 | 0.01% | 443 |
| Dec 22, 2025 | 400.00 | 405.00 | 395.00 | 404.95 | 404.95 | 0.61% | 985 |
| Dec 19, 2025 | 402.05 | 402.50 | 400.00 | 402.50 | 402.50 | 0.63% | 1,050 |
| Dec 18, 2025 | 399.95 | 400.00 | 399.95 | 400.00 | 400.00 | 1.01% | 50 |
| Dec 17, 2025 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | - | 300 |
| Dec 16, 2025 | 394.00 | 397.50 | 394.00 | 396.00 | 396.00 | 0.48% | 633 |
| Dec 15, 2025 | 398.00 | 399.50 | 393.95 | 394.10 | 394.10 | -0.35% | 854 |
| Dec 12, 2025 | 395.00 | 395.50 | 394.00 | 395.50 | 395.50 | 0.76% | 430 |
| Dec 11, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0.64% | 30 |
| Dec 10, 2025 | 394.95 | 395.00 | 390.00 | 390.00 | 390.00 | -1.25% | 1,323 |
| Dec 9, 2025 | 394.95 | 394.95 | 394.30 | 394.95 | 394.95 | 1.27% | 66 |
| Dec 8, 2025 | 386.00 | 394.80 | 386.00 | 390.00 | 390.00 | -0.64% | 2,440 |
| Dec 5, 2025 | 391.00 | 392.50 | 390.00 | 392.50 | 392.50 | 0.64% | 3,377 |
| Dec 4, 2025 | 392.05 | 392.05 | 390.00 | 390.00 | 390.00 | - | 568 |
| Dec 3, 2025 | 390.00 | 392.50 | 389.95 | 390.00 | 390.00 | -0.64% | 1,591 |
| Dec 2, 2025 | 385.00 | 392.50 | 385.00 | 392.50 | 392.50 | 1.29% | 237 |
| Dec 1, 2025 | 387.45 | 387.50 | 382.00 | 387.50 | 387.50 | 1.97% | 387 |
| Nov 28, 2025 | 387.00 | 387.15 | 375.00 | 380.00 | 380.00 | -1.55% | 2,755 |
| Nov 27, 2025 | 386.00 | 386.05 | 386.00 | 386.00 | 386.00 | - | 97 |
| Nov 26, 2025 | 386.00 | 386.00 | 382.60 | 386.00 | 386.00 | 0.92% | 224 |
| Nov 25, 2025 | 386.00 | 386.00 | 382.50 | 382.50 | 382.50 | -0.65% | 440 |
| Nov 24, 2025 | 384.00 | 385.00 | 380.00 | 385.00 | 385.00 | - | 473 |
| Nov 21, 2025 | 385.00 | 385.00 | 379.60 | 385.00 | 385.00 | 0.03% | 550 |
| Nov 20, 2025 | 384.90 | 384.90 | 383.00 | 384.90 | 384.90 | - | 2,751 |
| Nov 19, 2025 | 384.95 | 384.95 | 384.90 | 384.90 | 384.90 | 0.51% | 35 |
| Nov 18, 2025 | 384.95 | 384.95 | 380.00 | 382.95 | 382.95 | -0.27% | 1,480 |