Romerike Sparebank (OSL:ROMER)
Norway · Delayed Price · Currency is NOK 153.00
-5.58 (-3.52%)
At close: Aug 3, 2026
Romerike Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Aug 3, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -3.52% | 367 |
| Jul 31, 2026 | 156.00 | 158.58 | 152.80 | 158.58 | 158.58 | 1.65% | 810 |
| Jul 30, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Jul 29, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.62% | 40 |
| Jul 28, 2026 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | -1.92% | 60 |
| Jul 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 10 |
| Jul 24, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.97% | 74 |
| Jul 23, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.34% | 101 |
| Jul 22, 2026 | 155.50 | 155.50 | 152.50 | 152.52 | 152.52 | -1.59% | 367 |
| Jul 21, 2026 | 152.02 | 154.98 | 152.02 | 154.98 | 154.98 | 2.50% | 73 |
| Jul 20, 2026 | 152.00 | 152.00 | 151.20 | 151.20 | 151.20 | 0.07% | 291 |
| Jul 17, 2026 | 153.10 | 153.10 | 151.10 | 151.10 | 151.10 | -2.50% | 239 |
| Jul 16, 2026 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - | - |
| Jul 15, 2026 | 154.98 | 154.98 | 154.00 | 154.98 | 154.98 | -0.01% | 15 |
| Jul 14, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 13, 2026 | 154.98 | 155.00 | 154.98 | 155.00 | 155.00 | 2.30% | 338 |
| Jul 10, 2026 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | -2.23% | 11 |
| Jul 9, 2026 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - | - |
| Jul 8, 2026 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | -0.01% | 6 |
| Jul 7, 2026 | 155.50 | 155.50 | 155.00 | 155.00 | 155.00 | - | 36 |
| Jul 6, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 3, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 1,003 |
| Jul 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 4 |
| Jul 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Jun 30, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.32% | 80 |
| Jun 29, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - | - |
| Jun 26, 2026 | 158.00 | 158.00 | 154.50 | 154.50 | 154.50 | -3.41% | 1,149 |
| Jun 25, 2026 | 157.00 | 159.96 | 157.00 | 159.96 | 159.96 | 3.52% | 64 |
| Jun 24, 2026 | 155.00 | 155.00 | 154.52 | 154.52 | 154.52 | -0.37% | 111 |
| Jun 23, 2026 | 155.02 | 155.10 | 155.02 | 155.10 | 155.10 | 0.68% | 122 |
| Jun 22, 2026 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - | - |
| Jun 19, 2026 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - | - |
| Jun 18, 2026 | 157.00 | 157.00 | 154.06 | 154.06 | 154.06 | -2.72% | 63 |
| Jun 17, 2026 | 158.02 | 158.40 | 155.00 | 158.36 | 158.36 | -1.01% | 2,384 |
| Jun 16, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - | - |
| Jun 15, 2026 | 159.98 | 159.98 | 156.10 | 159.98 | 159.98 | - | 118 |
| Jun 12, 2026 | 160.00 | 160.00 | 158.10 | 159.98 | 159.98 | - | 192 |
| Jun 11, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - | - |
| Jun 10, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - | - |
| Jun 9, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - | 12 |
| Jun 8, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | 0.68% | 50 |
| Jun 5, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -0.05% | 54 |
| 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 |