Rogaland Sparebank (OSL:ROGS)
Norway · Delayed Price · Currency is NOK 144.60
+0.10 (0.07%)
Jun 4, 2026, 4:08 PM CET
Rogaland Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 144.50 | 146.00 | 144.50 | 144.58 | - | 0.06% | 1,733 |
| Jun 3, 2026 | 150.00 | 150.00 | 143.60 | 144.50 | 144.50 | -2.15% | 1,517 |
| Jun 2, 2026 | 146.02 | 147.68 | 144.80 | 147.68 | 147.68 | 1.14% | 2,541 |
| Jun 1, 2026 | 147.98 | 148.26 | 146.00 | 146.02 | 146.02 | -1.99% | 3,014 |
| May 29, 2026 | 149.96 | 151.50 | 148.86 | 148.98 | 148.98 | -0.01% | 4,058 |
| May 28, 2026 | 148.64 | 149.74 | 148.64 | 149.00 | 149.00 | 0.50% | 2,862 |
| May 27, 2026 | 149.98 | 149.98 | 148.12 | 148.26 | 148.26 | 0.18% | 653 |
| May 26, 2026 | 149.96 | 150.00 | 147.46 | 148.00 | 148.00 | 0.42% | 6,255 |
| May 22, 2026 | 148.46 | 148.68 | 146.76 | 147.38 | 147.38 | 0.95% | 6,543 |
| May 21, 2026 | 149.00 | 150.76 | 146.00 | 146.00 | 146.00 | -2.34% | 9,199 |
| May 20, 2026 | 151.98 | 151.98 | 147.82 | 149.50 | 149.50 | -0.16% | 2,357 |
| May 19, 2026 | 147.94 | 152.60 | 147.94 | 149.74 | 149.74 | 1.45% | 5,064 |
| May 18, 2026 | 148.62 | 148.62 | 146.06 | 147.60 | 147.60 | -0.94% | 5,392 |
| May 15, 2026 | 149.98 | 149.98 | 148.00 | 149.00 | 149.00 | 1.32% | 1,369 |
| May 13, 2026 | 145.74 | 147.16 | 145.06 | 147.06 | 147.06 | 1.38% | 5,238 |
| May 12, 2026 | 148.00 | 148.30 | 145.00 | 145.06 | 145.06 | -0.78% | 10,761 |
| May 11, 2026 | 150.00 | 150.00 | 146.20 | 146.20 | 146.20 | -0.54% | 4,229 |
| May 8, 2026 | 145.80 | 148.92 | 145.22 | 147.00 | 147.00 | 1.10% | 4,925 |
| May 7, 2026 | 149.64 | 149.64 | 145.40 | 145.40 | 145.40 | -1.09% | 9,144 |
| May 6, 2026 | 150.98 | 150.98 | 146.90 | 147.00 | 147.00 | -1.45% | 8,390 |
| May 5, 2026 | 150.38 | 151.74 | 149.00 | 149.16 | 149.16 | -0.82% | 5,643 |
| May 4, 2026 | 152.98 | 152.98 | 148.70 | 150.40 | 150.40 | -0.40% | 11,399 |
| Apr 30, 2026 | 152.98 | 152.98 | 149.08 | 151.00 | 151.00 | 0.64% | 3,732 |
| Apr 29, 2026 | 151.18 | 151.40 | 150.00 | 150.04 | 150.04 | -1.29% | 1,410 |
| Apr 28, 2026 | 151.06 | 152.78 | 150.52 | 152.00 | 152.00 | 0.85% | 6,318 |
| Apr 27, 2026 | 150.02 | 151.00 | 150.00 | 150.72 | 150.72 | -0.04% | 10,206 |
| Apr 24, 2026 | 150.02 | 151.34 | 149.86 | 150.78 | 150.78 | -0.15% | 3,094 |
| Apr 23, 2026 | 150.54 | 152.38 | 149.00 | 151.00 | 151.00 | 0.13% | 10,533 |
| Apr 22, 2026 | 152.50 | 152.50 | 148.50 | 150.80 | 150.80 | 0.51% | 7,719 |
| Apr 21, 2026 | 150.70 | 151.48 | 150.00 | 150.04 | 150.04 | -0.37% | 7,789 |
| Apr 20, 2026 | 152.00 | 153.50 | 149.00 | 150.60 | 150.60 | -0.26% | 30,298 |
| Apr 17, 2026 | 152.00 | 152.80 | 151.00 | 151.00 | 151.00 | -0.75% | 2,849 |
| Apr 16, 2026 | 154.98 | 154.98 | 151.58 | 152.14 | 152.14 | -1.16% | 22,231 |
| Apr 15, 2026 | 153.00 | 154.62 | 152.36 | 153.92 | 153.92 | 0.63% | 13,096 |
| Apr 14, 2026 | 153.48 | 153.48 | 151.16 | 152.96 | 152.96 | 1.72% | 10,689 |
| Apr 13, 2026 | 152.00 | 152.98 | 149.00 | 150.38 | 150.38 | -0.41% | 24,618 |
| Apr 10, 2026 | 150.30 | 151.20 | 149.50 | 151.00 | 151.00 | 1.00% | 19,950 |
| Apr 9, 2026 | 150.30 | 150.36 | 148.50 | 149.50 | 149.50 | -0.57% | 21,689 |
| Apr 8, 2026 | 149.50 | 150.36 | 147.52 | 150.36 | 150.36 | 1.53% | 11,060 |
| Apr 7, 2026 | 150.50 | 150.50 | 148.00 | 148.10 | 148.10 | -0.47% | 14,390 |
| Apr 1, 2026 | 148.00 | 150.22 | 148.00 | 148.80 | 148.80 | 0.11% | 1,404 |
| Mar 31, 2026 | 148.00 | 149.80 | 148.00 | 148.64 | 148.64 | 0.16% | 12,825 |
| Mar 30, 2026 | 147.10 | 148.40 | 144.30 | 148.40 | 148.40 | 0.95% | 12,653 |
| Mar 27, 2026 | 150.98 | 150.98 | 145.70 | 147.00 | 147.00 | 0.27% | 24,744 |
| Mar 26, 2026 | 145.80 | 149.04 | 144.00 | 146.60 | 146.60 | -0.48% | 17,232 |
| Mar 25, 2026 | 157.46 | 159.00 | 156.20 | 159.00 | 147.30 | 0.97% | 43,746 |
| Mar 24, 2026 | 160.00 | 160.00 | 155.00 | 157.48 | 145.89 | 1.80% | 22,071 |
| Mar 23, 2026 | 154.98 | 154.98 | 153.50 | 154.70 | 143.32 | -0.32% | 4,586 |
| Mar 20, 2026 | 159.96 | 159.96 | 153.20 | 155.20 | 143.78 | 0.34% | 14,205 |
| Mar 19, 2026 | 159.92 | 160.18 | 154.68 | 154.68 | 143.30 | -1.16% | 12,202 |