Rogaland Sparebank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	147.56	148.00	146.04	146.60	146.60	0.94%	3,039
Jun 23, 2026	148.98	148.98	144.02	145.24	145.24	-0.15%	727
Jun 22, 2026	150.00	150.00	144.02	145.46	145.46	-1.45%	2,600
Jun 19, 2026	147.94	147.94	145.24	147.60	147.60	0.37%	1,273
Jun 18, 2026	145.30	147.94	145.02	147.06	147.06	1.21%	888
Jun 17, 2026	149.98	149.98	145.02	145.30	145.30	-1.69%	722
Jun 16, 2026	151.34	151.34	147.04	147.80	147.80	0.69%	6,320
Jun 15, 2026	147.90	147.90	145.00	146.78	146.78	1.58%	4,545
Jun 12, 2026	144.50	144.50	144.00	144.50	144.50	0.32%	4,216
Jun 11, 2026	143.60	144.98	143.60	144.04	144.04	-0.80%	355
Jun 10, 2026	147.90	147.90	144.00	145.20	145.20	0.48%	5,241
Jun 9, 2026	147.00	147.00	144.50	144.50	144.50	-	869
Jun 8, 2026	145.04	145.06	144.00	144.50	144.50	-0.67%	1,690
Jun 5, 2026	145.98	145.98	144.50	145.48	145.48	-0.36%	863
Jun 4, 2026	144.50	146.00	144.50	146.00	146.00	1.04%	2,753
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