SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway · Delayed Price · Currency is NOK 434.20
-5.70 (-1.30%)
Sep 14, 2026, 10:13 AM CET
OSL:RING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 442.00 | 445.00 | 437.05 | 445.00 | 445.00 | - | 325 |
| Aug 13, 2026 | 443.95 | 446.20 | 440.00 | 445.00 | 445.00 | 3.49% | 2,843 |
| Aug 12, 2026 | 435.45 | 435.45 | 430.00 | 430.00 | 430.00 | -1.60% | 802 |
| Aug 11, 2026 | 438.00 | 442.95 | 437.00 | 437.00 | 437.00 | -0.25% | 290 |
| Aug 10, 2026 | 440.00 | 443.95 | 438.00 | 438.10 | 438.10 | -0.43% | 514 |
| Aug 7, 2026 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 0.46% | 12 |
| Aug 6, 2026 | 443.00 | 444.00 | 438.00 | 438.00 | 438.00 | -0.34% | 462 |
| Aug 5, 2026 | 435.00 | 440.00 | 435.00 | 439.50 | 439.50 | 0.11% | 578 |
| Aug 4, 2026 | 438.45 | 439.00 | 435.00 | 439.00 | 439.00 | 0.23% | 220 |
| Aug 3, 2026 | 429.05 | 438.00 | 429.05 | 438.00 | 438.00 | - | 617 |
| Jul 31, 2026 | 434.00 | 438.00 | 427.00 | 438.00 | 438.00 | 2.46% | 1,674 |
| Jul 30, 2026 | 426.00 | 430.00 | 426.00 | 427.50 | 427.50 | -0.12% | 575 |
| Jul 29, 2026 | 432.00 | 432.50 | 428.00 | 428.00 | 428.00 | -0.93% | 848 |
| Jul 28, 2026 | 433.05 | 438.00 | 432.00 | 432.00 | 432.00 | -0.23% | 573 |
| Jul 27, 2026 | 439.00 | 439.00 | 433.00 | 433.00 | 433.00 | -1.37% | 167 |
| Jul 24, 2026 | 428.40 | 439.00 | 428.40 | 439.00 | 439.00 | 2.47% | 862 |
| Jul 23, 2026 | 428.40 | 428.40 | 425.00 | 428.40 | 428.40 | 0.09% | 262 |
| Jul 22, 2026 | 427.95 | 428.00 | 427.95 | 428.00 | 428.00 | -0.09% | 49 |
| Jul 21, 2026 | 428.40 | 428.40 | 428.40 | 428.40 | 428.40 | - | - |
| Jul 20, 2026 | 428.50 | 428.50 | 428.40 | 428.40 | 428.40 | 0.33% | 61 |
| Jul 17, 2026 | 428.50 | 428.50 | 422.00 | 427.00 | 427.00 | 1.43% | 479 |
| Jul 16, 2026 | 423.50 | 423.50 | 421.00 | 421.00 | 421.00 | -0.24% | 389 |
| Jul 15, 2026 | 423.50 | 423.50 | 417.00 | 422.00 | 422.00 | - | 393 |
| Jul 14, 2026 | 415.60 | 423.50 | 415.50 | 422.00 | 422.00 | 1.56% | 1,544 |
| Jul 13, 2026 | 421.00 | 422.00 | 415.50 | 415.50 | 415.50 | -2.00% | 1,641 |
| Jul 10, 2026 | 426.00 | 426.00 | 422.00 | 424.00 | 424.00 | -1.40% | 119 |
| Jul 9, 2026 | 428.00 | 430.00 | 427.00 | 430.00 | 430.00 | 0.47% | 640 |
| Jul 8, 2026 | 431.00 | 431.00 | 420.00 | 428.00 | 428.00 | -0.70% | 1,778 |
| Jul 7, 2026 | 431.00 | 431.00 | 424.00 | 431.00 | 431.00 | - | 832 |
| Jul 6, 2026 | 431.00 | 431.00 | 423.05 | 431.00 | 431.00 | 0.37% | 589 |