SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway · Delayed Price · Currency is NOK 373.00
-9.00 (-2.36%)
Aug 1, 2025, 10:09 AM CET
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 381.00 | 381.00 | 373.00 | 373.00 | 373.00 | -2.36% | 635 |
| Jul 31, 2025 | 379.00 | 382.00 | 377.90 | 382.00 | 382.00 | 0.79% | 1,484 |
| Jul 30, 2025 | 382.00 | 382.00 | 379.00 | 379.00 | 379.00 | -0.52% | 72 |
| Jul 29, 2025 | 380.00 | 381.00 | 379.95 | 381.00 | 381.00 | -0.13% | 1,225 |
| Jul 28, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | -0.26% | 30 |
| Jul 25, 2025 | 384.00 | 384.00 | 382.50 | 382.50 | 382.50 | -0.13% | 800 |
| Jul 24, 2025 | 377.05 | 383.00 | 377.05 | 383.00 | 383.00 | 0.79% | 4,162 |
| Jul 23, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jul 22, 2025 | 377.00 | 380.00 | 377.00 | 380.00 | 380.00 | 0.80% | 525 |
| Jul 21, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - | 192 |
| Jul 18, 2025 | 369.00 | 377.00 | 369.00 | 377.00 | 377.00 | 1.89% | 3,960 |
| Jul 17, 2025 | 367.80 | 370.00 | 367.80 | 370.00 | 370.00 | 0.60% | 37 |
| Jul 16, 2025 | 370.00 | 370.00 | 367.80 | 367.80 | 367.80 | -0.58% | 1,324 |
| Jul 15, 2025 | 367.00 | 369.95 | 367.00 | 369.95 | 369.95 | -0.01% | 55 |
| Jul 14, 2025 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | - | 1,206 |
| Jul 11, 2025 | 370.00 | 370.00 | 367.00 | 370.00 | 370.00 | - | 724 |
| Jul 10, 2025 | 372.50 | 372.95 | 370.00 | 370.00 | 370.00 | -0.79% | 350 |
| Jul 9, 2025 | 372.00 | 372.95 | 369.30 | 372.95 | 372.95 | - | 642 |
| Jul 8, 2025 | 371.00 | 372.95 | 371.00 | 372.95 | 372.95 | 0.80% | 1,725 |
| Jul 7, 2025 | 372.95 | 372.95 | 368.95 | 370.00 | 370.00 | 0.27% | 1,571 |
| Jul 4, 2025 | 369.00 | 372.65 | 369.00 | 369.00 | 369.00 | 0.03% | 1,546 |
| Jul 3, 2025 | 360.05 | 369.00 | 360.05 | 368.90 | 368.90 | -1.09% | 18,984 |
| Jul 2, 2025 | 373.05 | 373.05 | 372.90 | 372.95 | 372.95 | -0.55% | 4,030 |
| Jul 1, 2025 | 385.00 | 385.00 | 375.00 | 375.00 | 375.00 | -2.60% | 1,469 |
| Jun 30, 2025 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 0.92% | 1,746 |
| Jun 27, 2025 | 384.00 | 384.00 | 381.50 | 381.50 | 381.50 | -0.13% | 25 |
| Jun 26, 2025 | 384.95 | 384.95 | 382.00 | 382.00 | 382.00 | 0.54% | 9,837 |
| Jun 25, 2025 | 382.00 | 382.00 | 376.15 | 379.95 | 379.95 | -0.03% | 9,837 |
| Jun 24, 2025 | 380.00 | 385.00 | 380.00 | 380.05 | 380.05 | -1.29% | 865 |
| Jun 23, 2025 | 385.00 | 385.00 | 380.85 | 385.00 | 385.00 | - | 1,399 |
| Jun 20, 2025 | 388.00 | 388.00 | 382.00 | 385.00 | 385.00 | -1.91% | 752 |
| Jun 19, 2025 | 389.05 | 392.50 | 389.05 | 392.50 | 392.50 | 0.64% | 10,310 |
| Jun 18, 2025 | 392.00 | 394.95 | 387.50 | 390.00 | 390.00 | -0.64% | 523 |
| Jun 17, 2025 | 398.00 | 398.00 | 386.00 | 392.50 | 392.50 | -1.38% | 496 |
| Jun 16, 2025 | 398.80 | 398.95 | 394.00 | 398.00 | 398.00 | - | 348 |
| Jun 13, 2025 | 394.00 | 398.00 | 394.00 | 398.00 | 398.00 | 1.02% | 511 |
| Jun 12, 2025 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | -0.51% | 218 |
| Jun 11, 2025 | 395.00 | 398.00 | 392.00 | 396.00 | 396.00 | -0.50% | 531 |
| Jun 10, 2025 | 387.05 | 398.00 | 384.00 | 398.00 | 398.00 | 3.11% | 11,094 |
| Jun 6, 2025 | 386.50 | 386.50 | 378.55 | 386.00 | 386.00 | 1.85% | 22,149 |
| Jun 5, 2025 | 380.00 | 380.00 | 379.00 | 379.00 | 379.00 | 0.53% | 252 |
| Jun 4, 2025 | 384.45 | 384.45 | 377.00 | 377.00 | 377.00 | -1.62% | 3,921 |
| Jun 3, 2025 | 384.50 | 384.50 | 381.00 | 383.20 | 383.20 | 0.84% | 10,344 |
| Jun 2, 2025 | 385.00 | 386.10 | 379.00 | 380.00 | 380.00 | -1.31% | 821 |
| May 30, 2025 | 379.90 | 392.00 | 379.20 | 385.05 | 385.05 | 3.30% | 3,715 |
| May 28, 2025 | 387.00 | 387.00 | 372.75 | 372.75 | 372.75 | -5.33% | 1,684 |
| May 27, 2025 | 375.00 | 393.75 | 372.00 | 393.75 | 393.75 | 5.00% | 3,238 |
| May 26, 2025 | 375.00 | 375.00 | 371.00 | 375.00 | 375.00 | -0.79% | 681 |
| May 23, 2025 | 371.00 | 378.00 | 371.00 | 378.00 | 378.00 | 0.53% | 1,015 |
| May 22, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | - |