SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway · Delayed Price · Currency is NOK 438.95
+4.00 (0.92%)
Jun 25, 2026, 4:25 PM CET
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 438.95 | 438.95 | 434.00 | 434.95 | 434.95 | -0.70% | 109 |
| Jun 23, 2026 | 439.00 | 439.00 | 438.00 | 438.00 | 438.00 | 0.69% | 125 |
| Jun 22, 2026 | 439.00 | 439.00 | 435.00 | 435.00 | 435.00 | -0.45% | 164 |
| Jun 19, 2026 | 436.00 | 436.95 | 434.10 | 436.95 | 436.95 | 0.70% | 292 |
| Jun 18, 2026 | 436.00 | 436.00 | 433.90 | 433.90 | 433.90 | 1.14% | 195 |
| Jun 17, 2026 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | -0.92% | 464 |
| Jun 16, 2026 | 436.00 | 438.95 | 433.00 | 433.00 | 433.00 | -0.23% | 1,946 |
| Jun 15, 2026 | 433.00 | 434.00 | 431.00 | 434.00 | 434.00 | 0.23% | 1,403 |
| Jun 12, 2026 | 426.00 | 433.00 | 426.00 | 433.00 | 433.00 | - | 709 |
| Jun 11, 2026 | 435.80 | 435.80 | 425.00 | 433.00 | 433.00 | -0.64% | 756 |
| Jun 10, 2026 | 429.00 | 436.00 | 429.00 | 435.80 | 435.80 | 0.41% | 404 |
| Jun 9, 2026 | 434.00 | 434.00 | 433.95 | 434.00 | 434.00 | - | 46 |
| Jun 8, 2026 | 433.95 | 434.00 | 429.05 | 434.00 | 434.00 | -0.23% | 71 |
| Jun 5, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 0.46% | 189 |
| Jun 4, 2026 | 433.00 | 436.00 | 433.00 | 433.00 | 433.00 | -0.69% | 1,264 |
| Jun 3, 2026 | 437.00 | 437.00 | 435.00 | 436.00 | 436.00 | -0.88% | 271 |
| Jun 2, 2026 | 439.90 | 439.90 | 439.00 | 439.85 | 439.85 | -0.01% | 191 |
| Jun 1, 2026 | 437.00 | 439.90 | 437.00 | 439.90 | 439.90 | 0.66% | 130 |
| May 29, 2026 | 439.00 | 439.00 | 429.95 | 437.00 | 437.00 | -0.44% | 1,800 |
| May 28, 2026 | 439.00 | 439.00 | 438.95 | 438.95 | 438.95 | -0.01% | 155 |
| May 27, 2026 | 439.00 | 440.00 | 439.00 | 439.00 | 439.00 | -0.02% | 865 |
| May 26, 2026 | 434.00 | 440.00 | 434.00 | 439.10 | 439.10 | -0.43% | 1,151 |
| May 22, 2026 | 441.00 | 441.00 | 435.00 | 441.00 | 441.00 | 0.12% | 188 |
| May 21, 2026 | 441.50 | 441.50 | 440.25 | 440.45 | 440.45 | -0.24% | 279 |
| May 20, 2026 | 441.50 | 441.50 | 436.70 | 441.50 | 441.50 | - | 649 |
| May 19, 2026 | 442.00 | 442.00 | 438.00 | 441.50 | 441.50 | 0.57% | 405 |
| May 18, 2026 | 442.50 | 442.50 | 436.30 | 439.00 | 439.00 | -0.23% | 435 |
| May 15, 2026 | 442.40 | 442.40 | 436.55 | 440.00 | 440.00 | - | 360 |
| May 13, 2026 | 442.45 | 442.50 | 438.00 | 440.00 | 440.00 | -0.55% | 157 |
| May 12, 2026 | 435.00 | 442.45 | 435.00 | 442.45 | 442.45 | 1.02% | 793 |
| May 11, 2026 | 440.00 | 440.00 | 435.00 | 438.00 | 438.00 | -0.23% | 1,382 |
| May 8, 2026 | 440.00 | 440.00 | 438.30 | 439.00 | 439.00 | 0.16% | 409 |
| May 7, 2026 | 442.50 | 442.50 | 438.00 | 438.30 | 438.30 | 0.07% | 2,646 |
| May 6, 2026 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | -0.45% | 1,728 |
| May 5, 2026 | 440.00 | 440.00 | 437.00 | 440.00 | 440.00 | 0.89% | 1,616 |
| May 4, 2026 | 435.45 | 436.10 | 435.45 | 436.10 | 436.10 | -0.89% | 132 |
| Apr 30, 2026 | 440.00 | 440.00 | 436.10 | 440.00 | 440.00 | 0.34% | 1,146 |
| Apr 29, 2026 | 440.00 | 440.00 | 438.50 | 438.50 | 438.50 | 0.09% | 166 |
| Apr 28, 2026 | 443.50 | 443.50 | 437.00 | 438.10 | 438.10 | -1.22% | 354 |
| Apr 27, 2026 | 448.50 | 448.50 | 439.00 | 443.50 | 443.50 | -0.56% | 1,559 |
| Apr 24, 2026 | 440.10 | 446.00 | 440.10 | 446.00 | 446.00 | 0.79% | 557 |
| Apr 23, 2026 | 444.00 | 444.00 | 436.00 | 442.50 | 442.50 | -0.11% | 1,455 |
| Apr 22, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 0.68% | 118 |
| Apr 21, 2026 | 440.00 | 440.00 | 439.00 | 440.00 | 440.00 | - | 413 |
| Apr 20, 2026 | 440.00 | 443.50 | 437.00 | 440.00 | 440.00 | -0.45% | 10,812 |
| Apr 17, 2026 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | -0.47% | 899 |
| Apr 16, 2026 | 445.00 | 445.00 | 444.10 | 444.10 | 444.10 | 0.25% | 125 |
| Apr 15, 2026 | 445.00 | 445.00 | 441.00 | 443.00 | 443.00 | 0.45% | 719 |
| Apr 14, 2026 | 443.00 | 443.00 | 440.00 | 441.00 | 441.00 | 1.08% | 189 |
| Apr 13, 2026 | 442.00 | 442.00 | 435.45 | 436.30 | 436.30 | -1.05% | 1,788 |