Romerike Sparebank (OSL:ROMER)
Norway · Delayed Price · Currency is NOK 159.96
+5.44 (3.52%)
At close: Jun 25, 2026
Romerike Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |