SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway · Delayed Price · Currency is NOK 475.00
-4.00 (-0.84%)
At close: Mar 13, 2026
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 482.00 | 482.00 | 475.00 | 475.00 | 475.00 | -0.84% | 193 |
| Mar 12, 2026 | 479.00 | 482.00 | 470.00 | 479.00 | 479.00 | 1.48% | 2,160 |
| Mar 11, 2026 | 470.10 | 478.95 | 470.10 | 472.00 | 472.00 | 0.43% | 1,731 |
| Mar 10, 2026 | 475.00 | 475.05 | 470.00 | 470.00 | 470.00 | -0.63% | 794 |
| Mar 9, 2026 | 465.00 | 473.00 | 465.00 | 473.00 | 473.00 | 2.16% | 530 |
| Mar 6, 2026 | 465.00 | 465.00 | 463.00 | 463.00 | 463.00 | - | 1,102 |
| Mar 5, 2026 | 465.95 | 465.95 | 463.00 | 463.00 | 463.00 | 0.22% | 163 |
| Mar 4, 2026 | 450.05 | 466.00 | 450.05 | 462.00 | 462.00 | 0.22% | 4,097 |
| Mar 3, 2026 | 471.00 | 471.00 | 461.00 | 461.00 | 461.00 | -1.91% | 2,086 |
| Mar 2, 2026 | 470.00 | 470.00 | 466.65 | 470.00 | 470.00 | 0.43% | 1,353 |
| Feb 27, 2026 | 463.00 | 470.00 | 461.00 | 468.00 | 468.00 | 1.08% | 1,990 |
| Feb 26, 2026 | 461.00 | 464.00 | 458.00 | 463.00 | 463.00 | 0.87% | 1,686 |
| Feb 25, 2026 | 459.00 | 460.00 | 459.00 | 459.00 | 459.00 | - | 5,075 |
| Feb 24, 2026 | 460.05 | 463.00 | 459.00 | 459.00 | 459.00 | -0.22% | 4,264 |
| Feb 23, 2026 | 465.00 | 465.00 | 459.00 | 460.00 | 460.00 | 0.22% | 3,219 |
| Feb 20, 2026 | 456.05 | 459.00 | 447.15 | 459.00 | 459.00 | - | 6,044 |
| Feb 19, 2026 | 460.00 | 460.05 | 448.00 | 459.00 | 459.00 | 0.22% | 4,548 |
| Feb 18, 2026 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | 0.44% | 55 |
| Feb 17, 2026 | 449.00 | 460.00 | 449.00 | 456.00 | 456.00 | 2.01% | 2,021 |
| Feb 16, 2026 | 456.00 | 457.50 | 437.95 | 447.00 | 447.00 | -1.76% | 2,779 |
| Feb 13, 2026 | 437.50 | 455.00 | 436.95 | 455.00 | 455.00 | 4.84% | 2,089 |
| Feb 12, 2026 | 422.00 | 443.00 | 422.00 | 434.00 | 434.00 | 2.97% | 1,946 |
| Feb 11, 2026 | 418.00 | 423.95 | 412.00 | 421.50 | 421.50 | -0.34% | 1,253 |
| Feb 10, 2026 | 417.05 | 423.00 | 417.05 | 422.95 | 422.95 | 0.70% | 162 |
| Feb 9, 2026 | 424.90 | 424.90 | 420.00 | 420.00 | 420.00 | -1.16% | 217 |
| Feb 6, 2026 | 421.50 | 424.95 | 420.00 | 424.95 | 424.95 | 0.82% | 677 |
| Feb 5, 2026 | 424.95 | 424.95 | 421.50 | 421.50 | 421.50 | -0.64% | 620 |
| Feb 4, 2026 | 423.20 | 424.20 | 421.00 | 424.20 | 424.20 | 0.28% | 416 |
| Feb 3, 2026 | 421.00 | 423.00 | 416.55 | 423.00 | 423.00 | 0.48% | 416 |
| Feb 2, 2026 | 414.95 | 421.00 | 411.50 | 421.00 | 421.00 | 1.45% | 481 |
| 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 |