SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway · Delayed Price · Currency is NOK 446.00
-1.85 (-0.41%)
Apr 1, 2026, 11:56 AM CET
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 447.85 | 447.95 | 441.00 | 446.00 | 446.00 | -0.41% | 136 |
| Mar 31, 2026 | 447.95 | 448.00 | 447.85 | 447.85 | 447.85 | 0.64% | 359 |
| Mar 30, 2026 | 440.00 | 446.25 | 440.00 | 445.00 | 445.00 | 0.85% | 829 |
| Mar 27, 2026 | 442.00 | 445.00 | 436.70 | 441.25 | 441.25 | -9.02% | 1,943 |
| Mar 26, 2026 | 477.00 | 485.00 | 475.00 | 485.00 | 441.00 | 1.68% | 2,258 |
| Mar 25, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 433.73 | 0.42% | 1,277 |
| Mar 24, 2026 | 477.00 | 477.00 | 475.00 | 475.00 | 431.91 | 0.42% | 1,614 |
| Mar 23, 2026 | 482.00 | 482.00 | 473.00 | 473.00 | 430.09 | - | 3,285 |
| Mar 20, 2026 | 479.00 | 479.00 | 473.00 | 473.00 | 430.09 | -0.42% | 5,993 |
| Mar 19, 2026 | 475.05 | 478.95 | 475.00 | 475.00 | 431.91 | - | 1,806 |
| Mar 18, 2026 | 483.95 | 483.95 | 475.00 | 475.00 | 431.91 | -1.66% | 1,066 |
| Mar 17, 2026 | 488.95 | 488.95 | 480.00 | 483.00 | 439.18 | 0.63% | 1,390 |
| Mar 16, 2026 | 475.00 | 488.05 | 475.00 | 480.00 | 436.45 | 1.05% | 3,436 |
| Mar 13, 2026 | 482.00 | 482.00 | 475.00 | 475.00 | 431.91 | -0.84% | 193 |
| Mar 12, 2026 | 479.00 | 482.00 | 470.00 | 479.00 | 435.54 | 1.48% | 2,160 |
| Mar 11, 2026 | 470.10 | 478.95 | 470.10 | 472.00 | 429.18 | 0.43% | 1,731 |
| Mar 10, 2026 | 475.00 | 475.05 | 470.00 | 470.00 | 427.36 | -0.63% | 794 |
| Mar 9, 2026 | 465.00 | 473.00 | 465.00 | 473.00 | 430.09 | 2.16% | 530 |
| Mar 6, 2026 | 465.00 | 465.00 | 463.00 | 463.00 | 421.00 | - | 1,102 |
| Mar 5, 2026 | 465.95 | 465.95 | 463.00 | 463.00 | 421.00 | 0.22% | 163 |
| Mar 4, 2026 | 450.05 | 466.00 | 450.05 | 462.00 | 420.09 | 0.22% | 4,097 |
| Mar 3, 2026 | 471.00 | 471.00 | 461.00 | 461.00 | 419.18 | -1.91% | 2,086 |
| Mar 2, 2026 | 470.00 | 470.00 | 466.65 | 470.00 | 427.36 | 0.43% | 1,353 |
| Feb 27, 2026 | 463.00 | 470.00 | 461.00 | 468.00 | 425.54 | 1.08% | 1,990 |
| Feb 26, 2026 | 461.00 | 464.00 | 458.00 | 463.00 | 421.00 | 0.87% | 1,686 |
| Feb 25, 2026 | 459.00 | 460.00 | 459.00 | 459.00 | 417.36 | - | 5,075 |
| Feb 24, 2026 | 460.05 | 463.00 | 459.00 | 459.00 | 417.36 | -0.22% | 4,264 |
| Feb 23, 2026 | 465.00 | 465.00 | 459.00 | 460.00 | 418.27 | 0.22% | 3,219 |
| Feb 20, 2026 | 456.05 | 459.00 | 447.15 | 459.00 | 417.36 | - | 6,044 |
| Feb 19, 2026 | 460.00 | 460.05 | 448.00 | 459.00 | 417.36 | 0.22% | 4,548 |
| Feb 18, 2026 | 460.00 | 460.00 | 458.00 | 458.00 | 416.45 | 0.44% | 55 |
| Feb 17, 2026 | 449.00 | 460.00 | 449.00 | 456.00 | 414.63 | 2.01% | 2,021 |
| Feb 16, 2026 | 456.00 | 457.50 | 437.95 | 447.00 | 406.45 | -1.76% | 2,779 |
| Feb 13, 2026 | 437.50 | 455.00 | 436.95 | 455.00 | 413.72 | 4.84% | 2,089 |
| Feb 12, 2026 | 422.00 | 443.00 | 422.00 | 434.00 | 394.63 | 2.97% | 1,946 |
| Feb 11, 2026 | 418.00 | 423.95 | 412.00 | 421.50 | 383.26 | -0.34% | 1,253 |
| Feb 10, 2026 | 417.05 | 423.00 | 417.05 | 422.95 | 384.58 | 0.70% | 162 |
| Feb 9, 2026 | 424.90 | 424.90 | 420.00 | 420.00 | 381.90 | -1.16% | 217 |
| Feb 6, 2026 | 421.50 | 424.95 | 420.00 | 424.95 | 386.40 | 0.82% | 677 |
| Feb 5, 2026 | 424.95 | 424.95 | 421.50 | 421.50 | 383.26 | -0.64% | 620 |
| Feb 4, 2026 | 423.20 | 424.20 | 421.00 | 424.20 | 385.72 | 0.28% | 416 |
| Feb 3, 2026 | 421.00 | 423.00 | 416.55 | 423.00 | 384.62 | 0.48% | 416 |
| Feb 2, 2026 | 414.95 | 421.00 | 411.50 | 421.00 | 382.81 | 1.45% | 481 |
| Jan 30, 2026 | 415.95 | 415.95 | 409.20 | 415.00 | 377.35 | 0.73% | 309 |
| Jan 29, 2026 | 418.00 | 418.00 | 406.00 | 412.00 | 374.62 | -1.44% | 2,176 |
| Jan 28, 2026 | 418.00 | 420.00 | 414.00 | 418.00 | 380.08 | - | 1,510 |
| Jan 27, 2026 | 414.05 | 421.00 | 414.05 | 418.00 | 380.08 | 0.95% | 776 |
| Jan 26, 2026 | 414.90 | 415.00 | 414.00 | 414.05 | 376.49 | 0.25% | 1,348 |
| Jan 23, 2026 | 413.95 | 414.00 | 410.00 | 413.00 | 375.53 | -0.23% | 1,923 |
| Jan 22, 2026 | 413.00 | 414.00 | 410.00 | 413.95 | 376.40 | 0.32% | 1,392 |