Romerike Sparebank (OSL:ROMER)
Norway · Delayed Price · Currency is NOK 158.98
-0.02 (-0.01%)
At close: Jun 4, 2026
Romerike Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | -0.01% | 15 |
| Jun 3, 2026 | 159.98 | 159.98 | 159.00 | 159.00 | 159.00 | - | 80 |
| Jun 2, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 79 |
| Jun 1, 2026 | 161.26 | 161.26 | 160.00 | 160.00 | 160.00 | -0.81% | 199 |
| May 29, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 0.81% | 60 |
| May 28, 2026 | 160.94 | 160.94 | 160.00 | 160.00 | 160.00 | -0.60% | 35 |
| May 27, 2026 | 158.00 | 160.98 | 155.00 | 160.96 | 160.96 | 3.85% | 552 |
| May 26, 2026 | 152.04 | 155.00 | 152.04 | 155.00 | 155.00 | 1.63% | 37 |
| May 22, 2026 | 155.02 | 155.02 | 152.52 | 152.52 | 152.52 | -1.61% | 458 |
| May 21, 2026 | 155.52 | 155.62 | 155.02 | 155.02 | 155.02 | -0.32% | 138 |
| May 20, 2026 | 157.46 | 157.46 | 155.50 | 155.52 | 155.52 | -1.24% | 536 |
| May 19, 2026 | 158.02 | 158.02 | 157.00 | 157.48 | 157.48 | -0.01% | 2,575 |
| May 18, 2026 | 155.00 | 160.00 | 155.00 | 157.50 | 157.50 | 3.60% | 1,857 |
| May 15, 2026 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - | - |
| May 13, 2026 | 159.94 | 159.94 | 152.02 | 152.02 | 152.02 | -1.92% | 527 |
| May 12, 2026 | 155.20 | 155.20 | 151.52 | 155.00 | 155.00 | -2.52% | 260 |
| May 11, 2026 | 159.98 | 159.98 | 159.00 | 159.00 | 159.00 | -0.61% | 39 |
| May 8, 2026 | 158.98 | 159.98 | 158.98 | 159.98 | 159.98 | 0.63% | 353 |
| May 7, 2026 | 155.90 | 158.98 | 155.90 | 158.98 | 158.98 | 2.04% | 429 |
| May 6, 2026 | 156.60 | 156.60 | 155.80 | 155.80 | 155.80 | -0.13% | 15 |
| May 5, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | 33 |
| May 4, 2026 | 157.02 | 158.00 | 157.00 | 157.00 | 157.00 | -0.62% | 237 |
| Apr 30, 2026 | 154.00 | 157.98 | 154.00 | 157.98 | 157.98 | 2.25% | 107 |
| Apr 29, 2026 | 152.20 | 154.50 | 152.20 | 154.50 | 154.50 | 0.13% | 253 |
| Apr 28, 2026 | 153.04 | 154.30 | 152.50 | 154.30 | 154.30 | 0.85% | 575 |
| Apr 27, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.09% | 33 |
| Apr 24, 2026 | 155.00 | 155.70 | 152.02 | 154.68 | 154.68 | 0.16% | 85 |
| Apr 23, 2026 | 154.50 | 156.70 | 154.44 | 154.44 | 154.44 | -1.64% | 266 |
| Apr 22, 2026 | 160.02 | 160.96 | 157.02 | 157.02 | 157.02 | -1.87% | 675 |
| Apr 21, 2026 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | -0.58% | 31 |
| Apr 20, 2026 | 160.94 | 160.96 | 158.50 | 160.96 | 160.96 | 1.22% | 449 |
| Apr 17, 2026 | 160.80 | 161.00 | 157.26 | 159.02 | 159.02 | -1.17% | 4,913 |
| Apr 16, 2026 | 160.98 | 160.98 | 158.40 | 160.90 | 160.90 | -0.04% | 583 |
| Apr 15, 2026 | 157.06 | 160.96 | 157.06 | 160.96 | 160.96 | -0.02% | 26 |
| Apr 14, 2026 | 163.92 | 163.92 | 159.30 | 161.00 | 161.00 | - | 2,037 |
| Apr 13, 2026 | 162.60 | 168.00 | 160.20 | 161.00 | 161.00 | 1.27% | 3,159 |
| Apr 10, 2026 | 157.02 | 159.48 | 157.00 | 158.98 | 158.98 | 0.06% | 320 |
| Apr 9, 2026 | 158.98 | 158.98 | 158.88 | 158.88 | 158.88 | -0.38% | 64 |
| Apr 8, 2026 | 159.48 | 159.48 | 159.46 | 159.48 | 159.48 | 2.24% | 155 |
| Apr 7, 2026 | 154.02 | 159.48 | 154.02 | 155.98 | 155.98 | 2.62% | 843 |
| Apr 1, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -1.38% | 728 |
| Mar 31, 2026 | 152.00 | 157.00 | 148.50 | 154.12 | 154.12 | -3.22% | 1,004 |
| Mar 30, 2026 | 159.24 | 159.24 | 159.22 | 159.24 | 159.24 | - | 75 |
| Mar 27, 2026 | 163.00 | 163.00 | 155.00 | 159.24 | 159.24 | -0.14% | 1,281 |
| Mar 26, 2026 | 164.00 | 169.98 | 164.00 | 169.96 | 159.46 | 2.40% | 766 |
| Mar 25, 2026 | 170.00 | 170.72 | 162.10 | 165.98 | 155.73 | -1.19% | 400 |
| Mar 24, 2026 | 169.28 | 169.28 | 165.50 | 167.98 | 157.60 | 2.68% | 440 |
| Mar 23, 2026 | 169.98 | 169.98 | 163.46 | 163.60 | 153.49 | 0.37% | 119 |
| Mar 20, 2026 | 162.00 | 163.42 | 162.00 | 163.00 | 152.93 | 0.54% | 723 |
| Mar 19, 2026 | 159.20 | 163.88 | 159.20 | 162.12 | 152.10 | 0.15% | 485 |