SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway · Delayed Price · Currency is NOK 440.00
+5.60 (1.29%)
Oct 23, 2026, 4:19 PM CEST
OSL:RING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 1.29% | 47 |
| Oct 22, 2026 | 443.00 | 443.00 | 434.40 | 434.40 | 434.40 | 0.09% | 170 |
| Oct 21, 2026 | 442.50 | 442.50 | 434.00 | 434.00 | 434.00 | - | 391 |
| Oct 20, 2026 | 443.00 | 443.00 | 434.00 | 434.00 | 434.00 | - | 1,496 |
| Oct 19, 2026 | 443.00 | 443.00 | 434.00 | 434.00 | 434.00 | -2.03% | 317 |
| Oct 16, 2026 | 435.05 | 448.95 | 435.05 | 443.00 | 443.00 | 0.68% | 920 |
| Oct 15, 2026 | 448.00 | 448.00 | 437.00 | 440.00 | 440.00 | -1.79% | 4,714 |
| Oct 14, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 0.22% | 90 |
| Oct 13, 2026 | 447.25 | 447.25 | 447.00 | 447.00 | 447.00 | -0.22% | 120 |
| Oct 12, 2026 | 449.00 | 449.00 | 447.00 | 448.00 | 448.00 | -0.22% | 685 |
| Oct 9, 2026 | 449.00 | 449.00 | 447.00 | 449.00 | 449.00 | - | 358 |
| Oct 8, 2026 | 449.00 | 450.00 | 444.00 | 449.00 | 449.00 | -0.18% | 591 |
| Oct 7, 2026 | 449.50 | 449.80 | 449.50 | 449.80 | 449.80 | 0.18% | 57 |
| Oct 6, 2026 | 456.95 | 456.95 | 449.00 | 449.00 | 449.00 | -1.10% | 323 |
| Oct 5, 2026 | 456.95 | 456.95 | 448.00 | 454.00 | 454.00 | -0.66% | 477 |
| Oct 2, 2026 | 442.10 | 457.00 | 442.10 | 457.00 | 457.00 | 1.56% | 631 |
| Oct 1, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -0.22% | 1,184 |
| Sep 30, 2026 | 448.95 | 451.00 | 448.95 | 451.00 | 451.00 | 0.45% | 420 |
| Sep 29, 2026 | 445.05 | 450.00 | 445.05 | 449.00 | 449.00 | -0.21% | 343 |
| Sep 28, 2026 | 445.50 | 449.95 | 445.50 | 449.95 | 449.95 | 1.00% | 123 |
| Sep 25, 2026 | 449.00 | 449.00 | 440.05 | 445.50 | 445.50 | -0.34% | 957 |
| Sep 24, 2026 | 440.00 | 447.00 | 440.00 | 447.00 | 447.00 | 0.22% | 775 |
| Sep 23, 2026 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 0.45% | 132 |
| Sep 22, 2026 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | 0.45% | 85 |
| Sep 21, 2026 | 442.00 | 442.00 | 440.00 | 442.00 | 442.00 | -0.67% | 577 |
| Sep 18, 2026 | 439.00 | 445.95 | 432.00 | 445.00 | 445.00 | 1.48% | 1,976 |
| Sep 17, 2026 | 433.00 | 439.00 | 431.00 | 438.50 | 438.50 | 1.27% | 297 |
| Sep 16, 2026 | 434.20 | 439.45 | 430.00 | 433.00 | 433.00 | -0.46% | 1,141 |
| Sep 15, 2026 | 439.50 | 439.50 | 434.20 | 435.00 | 435.00 | -0.95% | 344 |
| Sep 14, 2026 | 434.20 | 439.15 | 434.20 | 439.15 | 439.15 | -0.17% | 106 |
| Sep 11, 2026 | 434.15 | 439.90 | 434.15 | 439.90 | 439.90 | 1.24% | 834 |
| Sep 10, 2026 | 436.00 | 436.00 | 434.50 | 434.50 | 434.50 | -1.23% | 841 |
| Sep 9, 2026 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - | 67 |
| Sep 8, 2026 | 439.95 | 439.95 | 435.35 | 439.90 | 439.90 | -0.01% | 13 |
| Sep 7, 2026 | 439.80 | 440.00 | 438.00 | 439.95 | 439.95 | 0.03% | 381 |
| Sep 4, 2026 | 439.80 | 439.80 | 437.00 | 439.80 | 439.80 | - | 41 |
| Sep 3, 2026 | 437.00 | 439.80 | 437.00 | 439.80 | 439.80 | 0.64% | 136 |
| Sep 2, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | 330 |
| Sep 1, 2026 | 439.00 | 439.00 | 437.00 | 437.00 | 437.00 | -0.46% | 598 |
| Aug 31, 2026 | 440.00 | 440.00 | 438.95 | 439.00 | 439.00 | -0.23% | 200 |
| Aug 28, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.02% | 193 |
| Aug 27, 2026 | 438.75 | 440.95 | 438.75 | 439.90 | 439.90 | 0.25% | 1,202 |
| Aug 26, 2026 | 439.05 | 439.05 | 436.25 | 438.80 | 438.80 | -0.06% | 605 |
| Aug 25, 2026 | 439.00 | 439.05 | 438.50 | 439.05 | 439.05 | 0.70% | 1,578 |
| Aug 24, 2026 | 437.05 | 437.05 | 435.00 | 436.00 | 436.00 | -0.42% | 391 |
| Aug 21, 2026 | 445.00 | 445.00 | 437.00 | 437.85 | 437.85 | -1.61% | 378 |
| Aug 20, 2026 | 446.00 | 446.00 | 445.00 | 445.00 | 445.00 | 0.23% | 180 |
| Aug 19, 2026 | 445.00 | 448.20 | 444.00 | 444.00 | 444.00 | -0.58% | 456 |
| Aug 18, 2026 | 446.00 | 447.00 | 445.00 | 446.60 | 446.60 | 0.44% | 4,182 |
| Aug 17, 2026 | 437.00 | 445.00 | 437.00 | 444.65 | 444.65 | -0.08% | 3,025 |