Rogaland Sparebank (OSL:ROGS)
Norway · Delayed Price · Currency is NOK 140.96
-1.84 (-1.29%)
At close: Sep 12, 2025
Rogaland Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 142.00 | 142.00 | 140.00 | 140.96 | 140.96 | -1.29% | 3,722 |
| Sep 11, 2025 | 143.00 | 143.00 | 142.78 | 142.80 | 142.80 | 1.06% | 905 |
| Sep 10, 2025 | 141.30 | 141.30 | 140.00 | 141.30 | 141.30 | - | 1,650 |
| Sep 9, 2025 | 140.00 | 141.30 | 140.00 | 141.30 | 141.30 | 0.93% | 595 |
| Sep 8, 2025 | 141.10 | 141.48 | 140.00 | 140.00 | 140.00 | -0.71% | 16,455 |
| Sep 5, 2025 | 142.08 | 142.08 | 141.00 | 141.00 | 141.00 | -0.70% | 2,200 |
| Sep 4, 2025 | 142.00 | 142.68 | 141.30 | 142.00 | 142.00 | 0.71% | 896 |
| Sep 3, 2025 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 4,220 |
| Sep 2, 2025 | 142.94 | 143.16 | 141.00 | 141.00 | 141.00 | -1.36% | 707 |
| Sep 1, 2025 | 143.20 | 143.20 | 141.68 | 142.94 | 142.94 | -0.18% | 19,021 |
| Aug 29, 2025 | 142.98 | 143.20 | 142.00 | 143.20 | 143.20 | 0.28% | 11,777 |
| Aug 28, 2025 | 140.00 | 142.80 | 140.00 | 142.80 | 142.80 | 0.56% | 2,469 |
| Aug 27, 2025 | 142.38 | 142.38 | 141.50 | 142.00 | 142.00 | -0.35% | 1,368 |
| Aug 26, 2025 | 141.02 | 142.50 | 141.00 | 142.50 | 142.50 | -0.35% | 1,568 |
| Aug 25, 2025 | 143.12 | 143.78 | 141.06 | 143.00 | 143.00 | -0.69% | 3,765 |
| Aug 22, 2025 | 142.80 | 144.00 | 142.80 | 144.00 | 144.00 | -0.07% | 2,652 |
| Aug 21, 2025 | 142.50 | 144.30 | 141.02 | 144.10 | 144.10 | -0.21% | 2,658 |
| Aug 20, 2025 | 144.90 | 144.90 | 141.96 | 144.40 | 144.40 | -0.07% | 14,813 |
| Aug 19, 2025 | 144.00 | 145.38 | 144.00 | 144.50 | 144.50 | 0.35% | 1,255 |
| Aug 18, 2025 | 144.70 | 144.74 | 142.50 | 144.00 | 144.00 | - | 4,056 |
| Aug 15, 2025 | 146.00 | 146.00 | 142.52 | 144.00 | 144.00 | -0.68% | 986 |
| Aug 14, 2025 | 146.00 | 146.00 | 144.10 | 144.98 | 144.98 | -0.03% | 1,754 |
| Aug 13, 2025 | 145.00 | 145.02 | 144.02 | 145.02 | 145.02 | 0.57% | 854 |
| Aug 12, 2025 | 148.48 | 148.48 | 144.08 | 144.20 | 144.20 | -1.23% | 1,182 |
| Aug 11, 2025 | 145.48 | 146.00 | 145.00 | 146.00 | 146.00 | - | 5,046 |
| Aug 8, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.62% | 1,176 |
| Aug 7, 2025 | 146.00 | 146.00 | 145.10 | 145.10 | 145.10 | 0.07% | 49 |
| Aug 6, 2025 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 4,459 |
| Aug 5, 2025 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 3.57% | 3,750 |
| Aug 4, 2025 | 139.50 | 147.98 | 139.50 | 140.00 | 140.00 | - | 4,611 |
| Aug 1, 2025 | 142.20 | 142.20 | 138.30 | 140.00 | 140.00 | -1.56% | 7,778 |
| Jul 31, 2025 | 145.00 | 145.00 | 142.20 | 142.22 | 142.22 | -2.59% | 4,835 |
| Jul 30, 2025 | 146.50 | 146.50 | 145.00 | 146.00 | 146.00 | -0.34% | 2,956 |
| Jul 29, 2025 | 146.98 | 147.00 | 146.50 | 146.50 | 146.50 | 0.21% | 1,513 |
| Jul 28, 2025 | 145.50 | 147.96 | 145.34 | 146.20 | 146.20 | -0.53% | 1,795 |
| Jul 25, 2025 | 144.20 | 146.98 | 144.14 | 146.98 | 146.98 | 2.01% | 1,315 |
| Jul 24, 2025 | 146.00 | 146.00 | 144.08 | 144.08 | 144.08 | -2.64% | 205 |
| Jul 23, 2025 | 148.00 | 148.00 | 147.94 | 147.98 | 147.98 | - | 386 |
| Jul 22, 2025 | 148.00 | 148.50 | 147.98 | 147.98 | 147.98 | -0.01% | 1,110 |
| Jul 21, 2025 | 148.90 | 150.00 | 147.98 | 148.00 | 148.00 | - | 1,377 |
| Jul 18, 2025 | 148.98 | 148.98 | 142.00 | 148.00 | 148.00 | 0.68% | 8,297 |
| Jul 17, 2025 | 150.00 | 150.00 | 143.88 | 147.00 | 147.00 | -1.67% | 1,625 |
| Jul 16, 2025 | 150.00 | 150.00 | 145.02 | 149.50 | 149.50 | -0.33% | 314 |
| Jul 15, 2025 | 156.00 | 156.00 | 146.96 | 150.00 | 150.00 | 3.45% | 438 |
| Jul 14, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -0.70% | 1,930 |
| Jul 11, 2025 | 145.02 | 146.06 | 143.30 | 146.02 | 146.02 | 0.70% | 2,603 |
| Jul 10, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 900 |
| Jul 9, 2025 | 143.20 | 146.00 | 143.20 | 146.00 | 146.00 | 0.72% | 31,322 |
| Jul 8, 2025 | 144.00 | 144.98 | 143.10 | 144.96 | 144.96 | 0.12% | 820 |
| Jul 7, 2025 | 144.98 | 144.98 | 143.12 | 144.78 | 144.78 | -0.14% | 764 |