Rogaland Sparebank (OSL:ROGS)
Norway · Delayed Price · Currency is NOK 140.00
-2.22 (-1.56%)
At close: Aug 1, 2025
Rogaland Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 143.50 | 145.00 | 143.50 | 144.98 | 144.98 | 1.03% | 2,513 |
| Jul 3, 2025 | 143.16 | 143.50 | 143.16 | 143.50 | 143.50 | 0.34% | 5,839 |
| Jul 2, 2025 | 144.50 | 144.50 | 143.02 | 143.02 | 143.02 | -1.02% | 1,025 |
| Jul 1, 2025 | 144.94 | 144.94 | 144.48 | 144.50 | 144.50 | 0.94% | 1,159 |
| Jun 30, 2025 | 135.52 | 144.94 | 135.52 | 143.16 | 143.16 | -1.24% | 2,769 |
| Jun 27, 2025 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | -0.03% | 208 |
| Jun 26, 2025 | 144.38 | 145.00 | 143.50 | 145.00 | 145.00 | 0.36% | 4,981 |
| Jun 25, 2025 | 144.46 | 145.00 | 144.46 | 144.48 | 144.48 | -0.34% | 1,769 |
| Jun 24, 2025 | 143.98 | 145.00 | 142.92 | 144.98 | 144.98 | 1.38% | 2,209 |
| Jun 23, 2025 | 142.02 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 41,652 |
| Jun 20, 2025 | 143.50 | 143.58 | 142.00 | 142.00 | 142.00 | - | 7,376 |
| Jun 19, 2025 | 143.04 | 143.98 | 142.00 | 142.00 | 142.00 | -2.07% | 13,625 |
| Jun 18, 2025 | 144.00 | 145.00 | 143.50 | 145.00 | 145.00 | 0.69% | 1,893 |
| Jun 17, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 4,975 |
| Jun 16, 2025 | 144.98 | 144.98 | 142.00 | 144.00 | 144.00 | - | 1,534 |
| Jun 13, 2025 | 145.00 | 145.00 | 143.30 | 144.00 | 144.00 | -0.68% | 4,548 |
| Jun 12, 2025 | 142.10 | 144.98 | 142.10 | 144.98 | 144.98 | 0.96% | 1,172 |
| Jun 11, 2025 | 144.26 | 144.26 | 143.50 | 143.60 | 143.60 | -0.28% | 9,343 |
| Jun 10, 2025 | 140.04 | 144.00 | 140.04 | 144.00 | 144.00 | - | 1,417 |
| Jun 6, 2025 | 139.68 | 145.30 | 139.68 | 144.00 | 144.00 | 3.09% | 7,057 |
| Jun 5, 2025 | 138.40 | 139.68 | 137.02 | 139.68 | 139.68 | 0.85% | 53,049 |
| Jun 4, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.95% | 82 |
| Jun 3, 2025 | 137.80 | 138.92 | 137.20 | 137.20 | 137.20 | 0.15% | 21,202 |
| Jun 2, 2025 | 138.50 | 138.50 | 137.00 | 137.00 | 137.00 | -1.08% | 9,573 |
| May 30, 2025 | 138.90 | 138.90 | 137.70 | 138.50 | 138.50 | -0.35% | 275 |
| May 28, 2025 | 138.48 | 138.98 | 137.60 | 138.98 | 138.98 | 1.00% | 2,858 |
| May 27, 2025 | 138.40 | 138.40 | 137.60 | 137.60 | 137.60 | -0.58% | 569 |
| May 26, 2025 | 137.00 | 138.40 | 137.00 | 138.40 | 138.40 | 1.24% | 10,672 |
| May 23, 2025 | 136.68 | 136.70 | 135.10 | 136.70 | 136.70 | - | 3,661 |
| May 22, 2025 | 135.12 | 136.94 | 135.10 | 136.70 | 136.70 | 1.56% | 2,779 |