Rogaland Sparebank (OSL:ROGS)
Norway · Delayed Price · Currency is NOK 149.10
+0.60 (0.40%)
Oct 30, 2026, 4:25 PM CET
Rogaland Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 150.00 | 150.00 | 149.02 | 149.10 | 149.10 | 0.40% | 5,340 |
| Oct 29, 2026 | 148.06 | 149.94 | 148.06 | 148.50 | 148.50 | -1.66% | 904 |
| Oct 28, 2026 | 148.02 | 151.00 | 148.00 | 151.00 | 151.00 | 2.01% | 7,041 |
| Oct 27, 2026 | 151.50 | 151.50 | 148.00 | 148.02 | 148.02 | -0.19% | 3,277 |
| Oct 26, 2026 | 148.00 | 148.50 | 147.52 | 148.30 | 148.30 | 0.50% | 6,928 |
| Oct 23, 2026 | 147.70 | 148.90 | 147.56 | 147.56 | 147.56 | -0.05% | 3,729 |
| Oct 22, 2026 | 151.50 | 151.50 | 147.52 | 147.64 | 147.64 | -0.24% | 4,841 |
| Oct 21, 2026 | 149.20 | 149.20 | 147.60 | 148.00 | 148.00 | 0.07% | 5,160 |
| Oct 20, 2026 | 147.18 | 149.40 | 147.18 | 147.90 | 147.90 | -0.74% | 3,611 |
| Oct 19, 2026 | 148.48 | 151.00 | 148.00 | 149.00 | 149.00 | - | 1,595 |
| Oct 16, 2026 | 149.50 | 149.50 | 148.50 | 149.00 | 149.00 | - | 2,123 |
| Oct 15, 2026 | 150.00 | 150.00 | 147.80 | 149.00 | 149.00 | 0.34% | 5,821 |
| Oct 14, 2026 | 147.44 | 148.90 | 147.44 | 148.50 | 148.50 | -1.00% | 2,440 |
| Oct 13, 2026 | 150.00 | 150.50 | 150.00 | 150.00 | 150.00 | 0.40% | 1,892 |
| Oct 12, 2026 | 145.04 | 150.76 | 145.04 | 149.40 | 149.40 | 0.27% | 14,713 |
| Oct 9, 2026 | 146.16 | 150.96 | 146.16 | 149.00 | 149.00 | 0.68% | 4,001 |
| Oct 8, 2026 | 149.10 | 150.44 | 146.00 | 148.00 | 148.00 | -1.33% | 8,046 |
| Oct 7, 2026 | 153.98 | 153.98 | 150.00 | 150.00 | 150.00 | -0.20% | 1,744 |
| Oct 6, 2026 | 150.00 | 150.50 | 149.98 | 150.30 | 150.30 | -0.13% | 3,730 |
| Oct 5, 2026 | 150.62 | 151.00 | 150.50 | 150.50 | 150.50 | -0.07% | 6,149 |
| Oct 2, 2026 | 153.98 | 153.98 | 150.50 | 150.60 | 150.60 | -0.26% | 3,553 |
| Oct 1, 2026 | 154.98 | 154.98 | 151.00 | 151.00 | 151.00 | -0.41% | 2,237 |
| Sep 30, 2026 | 151.00 | 152.80 | 151.00 | 151.62 | 151.62 | 0.41% | 3,666 |
| Sep 29, 2026 | 152.00 | 152.10 | 151.00 | 151.00 | 151.00 | -1.82% | 3,951 |
| Sep 28, 2026 | 153.98 | 154.44 | 151.00 | 153.80 | 153.80 | 0.50% | 1,900 |
| Sep 25, 2026 | 151.88 | 154.00 | 151.00 | 153.04 | 153.04 | 1.16% | 10,066 |
| Sep 24, 2026 | 151.38 | 152.80 | 151.00 | 151.28 | 151.28 | 0.17% | 1,012 |
| Sep 23, 2026 | 151.00 | 153.98 | 151.00 | 151.02 | 151.02 | -0.25% | 717 |
| Sep 22, 2026 | 153.24 | 153.24 | 151.00 | 151.40 | 151.40 | -0.60% | 4,085 |
| Sep 21, 2026 | 152.00 | 153.50 | 152.00 | 152.32 | 152.32 | 0.08% | 350 |
| Sep 18, 2026 | 151.08 | 152.40 | 151.08 | 152.20 | 152.20 | 0.74% | 3,058 |
| Sep 17, 2026 | 151.02 | 151.08 | 151.02 | 151.08 | 151.08 | 0.05% | 90 |
| Sep 16, 2026 | 150.20 | 153.38 | 149.50 | 151.00 | 151.00 | -1.11% | 2,375 |
| Sep 15, 2026 | 150.10 | 153.40 | 150.10 | 152.70 | 152.70 | -0.64% | 10,895 |
| Sep 14, 2026 | 150.02 | 154.00 | 150.02 | 153.68 | 153.68 | 2.11% | 5,058 |
| Sep 11, 2026 | 153.98 | 153.98 | 149.00 | 150.50 | 150.50 | 0.48% | 2,677 |
| Sep 10, 2026 | 150.00 | 153.80 | 149.04 | 149.78 | 149.78 | -0.21% | 3,716 |
| Sep 9, 2026 | 150.60 | 151.00 | 150.00 | 150.10 | 150.10 | -0.27% | 1,057 |
| Sep 8, 2026 | 150.98 | 150.98 | 150.50 | 150.50 | 150.50 | 0.33% | 175 |
| Sep 7, 2026 | 149.50 | 151.50 | 149.50 | 150.00 | 150.00 | 0.66% | 2,507 |
| Sep 4, 2026 | 147.54 | 151.42 | 147.54 | 149.02 | 149.02 | -0.68% | 4,262 |
| Sep 3, 2026 | 152.76 | 152.76 | 148.02 | 150.04 | 150.04 | 1.04% | 1,897 |
| Sep 2, 2026 | 150.00 | 151.64 | 148.50 | 148.50 | 148.50 | -1.66% | 1,436 |
| Sep 1, 2026 | 152.00 | 154.86 | 150.02 | 151.00 | 151.00 | -0.66% | 10,469 |
| Aug 31, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.33% | 7,519 |
| Aug 28, 2026 | 152.38 | 152.38 | 151.00 | 151.50 | 151.50 | -0.58% | 2,188 |
| Aug 27, 2026 | 151.00 | 153.02 | 151.00 | 152.38 | 152.38 | 1.32% | 9,780 |
| Aug 26, 2026 | 150.36 | 150.40 | 148.50 | 150.40 | 150.40 | 0.27% | 393 |
| Aug 25, 2026 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | 0.67% | 33,848 |
| Aug 24, 2026 | 148.98 | 149.50 | 148.20 | 149.00 | 149.00 | 0.01% | 30,075 |