Romerike Sparebank (OSL:ROMER)
Norway · Delayed Price · Currency is NOK 151.44
+2.32 (1.56%)
At close: Mar 13, 2026
Romerike Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 1.56% | 3 |
| Mar 12, 2026 | 152.48 | 152.58 | 149.12 | 149.12 | 149.12 | -1.57% | 226 |
| Mar 11, 2026 | 149.98 | 151.50 | 149.98 | 151.50 | 151.50 | 3.77% | 255 |
| Mar 10, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | - | 3 |
| Mar 9, 2026 | 143.60 | 147.98 | 143.60 | 146.00 | 146.00 | -1.35% | 229 |
| Mar 6, 2026 | 147.80 | 148.00 | 145.22 | 148.00 | 148.00 | -1.32% | 246 |
| Mar 5, 2026 | 149.96 | 149.98 | 149.96 | 149.98 | 149.98 | 0.01% | 98 |
| Mar 4, 2026 | 151.00 | 151.00 | 148.80 | 149.96 | 149.96 | -0.73% | 172 |
| Mar 3, 2026 | 150.34 | 151.96 | 149.00 | 151.06 | 151.06 | 2.05% | 317 |
| Mar 2, 2026 | 149.00 | 151.98 | 147.50 | 148.02 | 148.02 | 0.35% | 1,892 |
| Feb 27, 2026 | 143.00 | 147.50 | 143.00 | 147.50 | 147.50 | 4.17% | 1,874 |
| Feb 26, 2026 | 142.98 | 142.98 | 140.88 | 141.60 | 141.60 | -0.66% | 1,781 |
| Feb 25, 2026 | 142.98 | 142.98 | 142.54 | 142.54 | 142.54 | -0.06% | 72 |
| Feb 24, 2026 | 142.98 | 142.98 | 142.52 | 142.62 | 142.62 | -0.25% | 351 |
| Feb 23, 2026 | 143.50 | 144.00 | 142.00 | 142.98 | 142.98 | -0.01% | 1,194 |
| Feb 20, 2026 | 142.98 | 143.00 | 142.98 | 143.00 | 143.00 | - | 938 |
| Feb 19, 2026 | 143.00 | 143.00 | 142.98 | 143.00 | 143.00 | 0.14% | 2,461 |
| Feb 18, 2026 | 142.98 | 143.00 | 142.80 | 142.80 | 142.80 | -0.14% | 696 |
| Feb 17, 2026 | 141.74 | 143.00 | 141.74 | 143.00 | 143.00 | 0.01% | 574 |
| Feb 16, 2026 | 142.98 | 142.98 | 142.80 | 142.98 | 142.98 | 0.87% | 363 |
| Feb 13, 2026 | 143.00 | 143.00 | 141.74 | 141.74 | 141.74 | -0.88% | 2,072 |
| Feb 12, 2026 | 142.88 | 143.00 | 142.88 | 143.00 | 143.00 | 1.84% | 3,180 |
| Feb 11, 2026 | 142.98 | 143.00 | 140.42 | 140.42 | 140.42 | -1.80% | 993 |
| Feb 10, 2026 | 142.98 | 143.00 | 142.98 | 143.00 | 143.00 | 1.85% | 1,144 |
| Feb 9, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - | - |
| Feb 6, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 0.29% | 3 |
| Feb 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Feb 4, 2026 | 141.22 | 141.22 | 140.00 | 140.00 | 140.00 | -1.41% | 384 |
| Feb 3, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.69% | 3 |
| Feb 2, 2026 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - | - |
| Jan 30, 2026 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | 0.46% | 119 |
| Jan 29, 2026 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | -0.48% | 150 |
| Jan 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Jan 27, 2026 | 142.98 | 143.00 | 142.32 | 143.00 | 143.00 | 0.03% | 3,115 |
| Jan 26, 2026 | 142.98 | 143.00 | 142.80 | 142.96 | 142.96 | 0.68% | 1,203 |
| Jan 23, 2026 | 141.98 | 142.00 | 141.98 | 142.00 | 142.00 | -0.46% | 72 |
| Jan 22, 2026 | 145.96 | 145.96 | 142.00 | 142.66 | 142.66 | 0.46% | 395 |
| Jan 21, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.71% | 1,589 |
| Jan 20, 2026 | 145.96 | 145.96 | 145.96 | 145.96 | 145.96 | 2.79% | 30 |
| Jan 19, 2026 | 142.00 | 142.00 | 140.12 | 142.00 | 142.00 | -1.03% | 166 |
| Jan 16, 2026 | 146.98 | 146.98 | 143.48 | 143.48 | 143.48 | 1.06% | 144 |
| Jan 15, 2026 | 142.80 | 142.80 | 141.98 | 141.98 | 141.98 | -0.70% | 26 |
| Jan 14, 2026 | 142.00 | 143.38 | 142.00 | 142.98 | 142.98 | -0.29% | 576 |
| Jan 13, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - | - |
| Jan 12, 2026 | 143.48 | 143.50 | 140.02 | 143.40 | 143.40 | -0.39% | 1,024 |
| Jan 9, 2026 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | - | 48,620 |
| Jan 8, 2026 | 143.98 | 143.98 | 140.06 | 143.96 | 143.96 | -1.06% | 548 |
| Jan 7, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Jan 6, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.69% | 7 |
| Jan 5, 2026 | 146.98 | 146.98 | 144.50 | 144.50 | 144.50 | 0.40% | 274 |