SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway · Delayed Price · Currency is NOK 433.00
-3.00 (-0.69%)
Jun 4, 2026, 4:26 PM CET
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 444.80 | 449.00 | 440.00 | 440.95 | 440.95 | -0.57% | 1,750 |
| Apr 9, 2026 | 443.80 | 444.70 | 438.25 | 443.50 | 443.50 | -0.10% | 334 |
| Apr 8, 2026 | 437.15 | 443.95 | 436.00 | 443.95 | 443.95 | 0.67% | 2,771 |
| Apr 7, 2026 | 444.00 | 444.00 | 425.10 | 441.00 | 441.00 | -1.12% | 4,961 |
| Apr 1, 2026 | 447.85 | 447.95 | 441.00 | 446.00 | 446.00 | -0.41% | 136 |
| Mar 31, 2026 | 447.95 | 448.00 | 447.85 | 447.85 | 447.85 | 0.64% | 359 |
| Mar 30, 2026 | 440.00 | 446.25 | 440.00 | 445.00 | 445.00 | 0.85% | 829 |
| Mar 27, 2026 | 442.00 | 445.00 | 436.70 | 441.25 | 441.25 | 0.06% | 1,943 |
| Mar 26, 2026 | 477.00 | 485.00 | 475.00 | 485.00 | 441.00 | 1.68% | 2,258 |
| Mar 25, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 433.73 | 0.42% | 1,277 |
| Mar 24, 2026 | 477.00 | 477.00 | 475.00 | 475.00 | 431.91 | 0.42% | 1,614 |
| Mar 23, 2026 | 482.00 | 482.00 | 473.00 | 473.00 | 430.09 | - | 3,285 |
| Mar 20, 2026 | 479.00 | 479.00 | 473.00 | 473.00 | 430.09 | -0.42% | 5,993 |
| Mar 19, 2026 | 475.05 | 478.95 | 475.00 | 475.00 | 431.91 | - | 1,806 |
| Mar 18, 2026 | 483.95 | 483.95 | 475.00 | 475.00 | 431.91 | -1.66% | 1,066 |