SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway · Delayed Price · Currency is NOK 399.00
-3.00 (-0.75%)
Oct 3, 2025, 4:17 PM CET
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 399.00 | 399.00 | 396.00 | 399.00 | 399.00 | - | 262 |
| Oct 2, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 40 |
| Oct 1, 2025 | 398.95 | 400.00 | 392.55 | 399.00 | 399.00 | 0.25% | 3,021 |
| Sep 30, 2025 | 398.00 | 398.00 | 392.50 | 398.00 | 398.00 | - | 606 |
| Sep 29, 2025 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | - | 20 |
| Sep 26, 2025 | 392.50 | 398.00 | 390.00 | 398.00 | 398.00 | 0.76% | 595 |
| Sep 25, 2025 | 387.50 | 395.00 | 387.50 | 395.00 | 395.00 | - | 308 |
| Sep 24, 2025 | 389.00 | 395.00 | 387.50 | 395.00 | 395.00 | 0.64% | 960 |
| Sep 23, 2025 | 395.00 | 395.00 | 389.00 | 392.50 | 392.50 | -0.51% | 52 |
| Sep 22, 2025 | 395.00 | 395.00 | 394.50 | 394.50 | 394.50 | -0.13% | 72 |
| Sep 19, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.77% | 1 |
| Sep 18, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | - |
| Sep 17, 2025 | 389.00 | 392.00 | 389.00 | 392.00 | 392.00 | - | 1,056 |
| Sep 16, 2025 | 393.00 | 393.00 | 387.00 | 392.00 | 392.00 | 0.38% | 308 |
| Sep 15, 2025 | 394.50 | 394.50 | 390.50 | 390.50 | 390.50 | -0.38% | 624 |
| Sep 12, 2025 | 394.50 | 394.50 | 391.50 | 392.00 | 392.00 | 0.51% | 11 |
| Sep 11, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.64% | 1 |
| Sep 10, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 280 |
| Sep 9, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 155 |
| Sep 8, 2025 | 385.05 | 392.50 | 385.05 | 392.50 | 392.50 | 0.13% | 1,488 |
| Sep 5, 2025 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | -0.13% | 763 |
| Sep 4, 2025 | 392.00 | 392.50 | 391.00 | 392.50 | 392.50 | - | 300 |
| Sep 3, 2025 | 387.90 | 392.50 | 387.90 | 392.50 | 392.50 | 0.13% | 845 |
| Sep 2, 2025 | 392.50 | 392.50 | 387.05 | 392.00 | 392.00 | -0.13% | 226 |
| Sep 1, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 130 |
| Aug 29, 2025 | 390.00 | 392.50 | 390.00 | 392.50 | 392.50 | - | 1,288 |
| Aug 28, 2025 | 390.00 | 392.50 | 390.00 | 392.50 | 392.50 | 0.64% | 2,951 |
| Aug 27, 2025 | 396.95 | 396.95 | 389.75 | 390.00 | 390.00 | -1.75% | 3,950 |
| Aug 26, 2025 | 392.95 | 396.95 | 390.25 | 396.95 | 396.95 | 1.01% | 7,371 |
| Aug 25, 2025 | 396.95 | 396.95 | 390.10 | 393.00 | 393.00 | - | 572 |
| Aug 22, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 7 |
| Aug 21, 2025 | 392.55 | 393.00 | 392.50 | 393.00 | 393.00 | 0.13% | 4,381 |
| Aug 20, 2025 | 397.45 | 397.45 | 382.80 | 392.50 | 392.50 | -0.88% | 3,080 |
| Aug 19, 2025 | 394.85 | 396.00 | 392.00 | 396.00 | 396.00 | 0.51% | 738 |
| Aug 18, 2025 | 389.55 | 394.00 | 389.00 | 394.00 | 394.00 | 1.03% | 1,484 |
| Aug 15, 2025 | 394.95 | 394.95 | 390.00 | 390.00 | 390.00 | - | 5,430 |
| Aug 14, 2025 | 385.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1.30% | 6,249 |
| Aug 13, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 100 |
| Aug 12, 2025 | 385.00 | 385.00 | 383.00 | 385.00 | 385.00 | - | 1,168 |
| Aug 11, 2025 | 383.00 | 385.00 | 383.00 | 385.00 | 385.00 | 0.52% | 1,396 |
| Aug 8, 2025 | 380.05 | 383.00 | 380.00 | 383.00 | 383.00 | 1.28% | 1,721 |
| Aug 7, 2025 | 378.15 | 378.15 | 378.15 | 378.15 | 378.15 | -1.27% | 1,001 |
| Aug 6, 2025 | 378.00 | 383.00 | 378.00 | 383.00 | 383.00 | 1.19% | 69 |
| Aug 5, 2025 | 378.50 | 378.50 | 378.00 | 378.50 | 378.50 | - | 578 |
| Aug 4, 2025 | 375.00 | 378.50 | 375.00 | 378.50 | 378.50 | 1.47% | 669 |
| 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 |