Rogaland Sparebank (OSL:ROGS)
Norway · Delayed Price · Currency is NOK 149.00
+1.00 (0.68%)
Oct 9, 2026, 4:25 PM CET
Rogaland Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |