Romerike Sparebank (OSL:ROMER)
Norway · Delayed Price · Currency is NOK 141.98
+1.98 (1.41%)
At close: Sep 12, 2025
Romerike Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 141.00 | 141.98 | 140.00 | 141.98 | 141.98 | 1.41% | 569 |
| Sep 11, 2025 | 141.48 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 725 |
| Sep 10, 2025 | 143.98 | 143.98 | 141.50 | 142.00 | 142.00 | -1.38% | 181 |
| Sep 9, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 0.69% | 7 |
| Sep 8, 2025 | 143.88 | 143.88 | 143.00 | 143.00 | 143.00 | 1.43% | 39 |
| Sep 5, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | -0.01% | 66 |
| Sep 4, 2025 | 140.98 | 141.00 | 140.98 | 141.00 | 141.00 | 0.01% | 133 |
| Sep 3, 2025 | 139.22 | 140.98 | 139.22 | 140.98 | 140.98 | 0.70% | 60 |
| Sep 2, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 94 |
| Sep 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 14 |
| Aug 29, 2025 | 140.98 | 141.00 | 139.02 | 141.00 | 141.00 | 0.71% | 846 |
| Aug 28, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | -0.65% | 66 |
| Aug 27, 2025 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - | - |
| Aug 26, 2025 | 138.80 | 140.92 | 138.80 | 140.92 | 140.92 | 2.49% | 558 |
| Aug 25, 2025 | 137.24 | 138.50 | 137.22 | 137.50 | 137.50 | 0.35% | 206 |
| Aug 22, 2025 | 138.00 | 138.00 | 137.02 | 137.02 | 137.02 | -0.71% | 455 |
| Aug 21, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | -0.72% | 6,432 |
| Aug 20, 2025 | 140.98 | 141.00 | 139.00 | 139.00 | 139.00 | 1.09% | 1,069 |
| Aug 19, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Aug 18, 2025 | 139.38 | 139.38 | 137.50 | 137.50 | 137.50 | -1.35% | 47 |
| Aug 15, 2025 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | -0.01% | 4,934 |
| Aug 14, 2025 | 139.38 | 139.40 | 139.38 | 139.40 | 139.40 | 1.46% | 365 |
| Aug 13, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.79% | 455 |
| Aug 12, 2025 | 138.50 | 139.00 | 138.50 | 138.50 | 138.50 | 0.36% | 201 |
| Aug 11, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Aug 8, 2025 | 138.02 | 138.02 | 138.00 | 138.00 | 138.00 | 0.36% | 142 |
| Aug 7, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Aug 6, 2025 | 140.48 | 140.48 | 137.50 | 137.50 | 137.50 | -1.79% | 20 |
| Aug 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 1, 2025 | 140.02 | 140.02 | 140.00 | 140.00 | 140.00 | - | 113 |
| Jul 31, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 30, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.62% | 670 |
| Jul 29, 2025 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - | - |
| Jul 28, 2025 | 137.50 | 140.48 | 136.00 | 136.42 | 136.42 | -0.77% | 53 |
| Jul 25, 2025 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - | - |
| Jul 24, 2025 | 137.98 | 137.98 | 137.48 | 137.48 | 137.48 | 1.12% | 52 |
| Jul 23, 2025 | 136.00 | 136.00 | 135.96 | 135.96 | 135.96 | 0.71% | 279 |
| Jul 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jul 21, 2025 | 135.00 | 135.02 | 135.00 | 135.00 | 135.00 | -0.74% | 493 |
| Jul 18, 2025 | 139.98 | 139.98 | 136.00 | 136.00 | 136.00 | -2.16% | 341 |
| Jul 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 16, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 2,597 |
| Jul 15, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -2.78% | 1,692 |
| Jul 14, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Jul 11, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.11% | 50 |
| Jul 10, 2025 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | 0.11% | 48 |
| Jul 9, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 50 |
| Jul 8, 2025 | 147.00 | 147.20 | 145.00 | 145.00 | 145.00 | -1.02% | 411 |
| Jul 7, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.33% | 10 |