Rogaland Sparebank (OSL:ROGS)
Norway · Delayed Price · Currency is NOK 151.00
+0.60 (0.40%)
Aug 27, 2026, 9:16 AM CET
Rogaland Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 149.98 | 149.98 | 148.34 | 148.98 | 148.98 | - | 1,732 |
| Aug 20, 2026 | 147.00 | 150.40 | 147.00 | 148.98 | 148.98 | 0.80% | 601 |
| Aug 19, 2026 | 148.34 | 151.32 | 147.00 | 147.80 | 147.80 | -2.36% | 3,245 |
| Aug 18, 2026 | 150.00 | 153.00 | 149.08 | 151.38 | 151.38 | -1.06% | 3,030 |
| Aug 17, 2026 | 150.92 | 153.00 | 149.80 | 153.00 | 153.00 | 1.36% | 12,189 |
| Aug 14, 2026 | 150.96 | 150.96 | 149.98 | 150.94 | 150.94 | 0.36% | 3,695 |
| Aug 13, 2026 | 149.98 | 150.50 | 149.00 | 150.40 | 150.40 | 1.35% | 10,546 |
| Aug 12, 2026 | 150.00 | 150.96 | 147.00 | 148.40 | 148.40 | 0.27% | 11,703 |
| Aug 11, 2026 | 149.98 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 929 |
| Aug 10, 2026 | 149.50 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 2,198 |
| Aug 7, 2026 | 150.96 | 150.96 | 149.00 | 150.00 | 150.00 | 0.52% | 979 |
| Aug 6, 2026 | 151.00 | 151.00 | 149.00 | 149.22 | 149.22 | -0.73% | 787 |
| Aug 5, 2026 | 150.98 | 151.00 | 150.00 | 150.32 | 150.32 | -0.45% | 2,678 |
| Aug 4, 2026 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | 2,527 |
| Aug 3, 2026 | 151.00 | 151.00 | 149.50 | 151.00 | 151.00 | 0.67% | 1,555 |
| Jul 31, 2026 | 149.94 | 150.00 | 148.02 | 150.00 | 150.00 | 1.37% | 1,359 |
| Jul 30, 2026 | 149.88 | 149.88 | 147.98 | 147.98 | 147.98 | -0.07% | 71 |
| Jul 29, 2026 | 149.50 | 149.50 | 148.00 | 148.08 | 148.08 | -0.95% | 272 |
| Jul 28, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.29% | 3 |
| Jul 27, 2026 | 148.08 | 149.94 | 148.00 | 149.94 | 149.94 | 1.28% | 1,372 |
| Jul 24, 2026 | 146.00 | 150.50 | 146.00 | 148.04 | 148.04 | -0.58% | 260 |
| Jul 23, 2026 | 146.02 | 150.00 | 146.02 | 148.90 | 148.90 | 0.68% | 3,824 |
| Jul 22, 2026 | 146.00 | 148.88 | 146.00 | 147.90 | 147.90 | -0.66% | 3,156 |
| Jul 21, 2026 | 148.86 | 148.88 | 148.86 | 148.88 | 148.88 | 1.97% | 378 |
| Jul 20, 2026 | 149.98 | 149.98 | 146.00 | 146.00 | 146.00 | -2.01% | 2,858 |
| Jul 17, 2026 | 145.80 | 149.00 | 145.00 | 149.00 | 149.00 | 1.48% | 5,576 |
| Jul 16, 2026 | 145.00 | 146.82 | 145.00 | 146.82 | 146.82 | 0.70% | 1,396 |
| Jul 15, 2026 | 146.00 | 146.00 | 145.00 | 145.80 | 145.80 | -0.14% | 703 |
| Jul 14, 2026 | 145.00 | 146.00 | 144.20 | 146.00 | 146.00 | 0.69% | 1,041 |
| Jul 13, 2026 | 144.02 | 145.00 | 144.02 | 145.00 | 145.00 | - | 1,566 |
| Jul 10, 2026 | 144.14 | 145.90 | 144.14 | 145.00 | 145.00 | -0.68% | 1,063 |
| Jul 9, 2026 | 144.00 | 147.44 | 144.00 | 146.00 | 146.00 | 1.18% | 30,894 |
| Jul 8, 2026 | 145.96 | 145.96 | 143.10 | 144.30 | 144.30 | -1.16% | 3,694 |
| Jul 7, 2026 | 144.02 | 146.84 | 144.02 | 146.00 | 146.00 | - | 2,711 |
| Jul 6, 2026 | 146.20 | 146.20 | 144.04 | 146.00 | 146.00 | - | 373 |
| Jul 3, 2026 | 144.00 | 148.46 | 144.00 | 146.00 | 146.00 | -0.08% | 1,972 |
| Jul 2, 2026 | 150.00 | 150.00 | 146.00 | 146.12 | 146.12 | 1.40% | 525 |
| Jul 1, 2026 | 150.00 | 150.00 | 143.80 | 144.10 | 144.10 | -1.04% | 791 |
| Jun 30, 2026 | 150.00 | 150.00 | 145.50 | 145.62 | 145.62 | -1.61% | 89 |
| Jun 29, 2026 | 146.00 | 148.00 | 145.02 | 148.00 | 148.00 | - | 1,195 |
| Jun 26, 2026 | 144.52 | 148.00 | 144.52 | 148.00 | 148.00 | 2.78% | 2,898 |
| Jun 25, 2026 | 150.00 | 150.00 | 144.00 | 144.00 | 144.00 | -1.77% | 11,801 |
| 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 |