Romerike Sparebank (OSL:ROMER)
Norway · Delayed Price · Currency is NOK 150.00
-5.88 (-3.77%)
At close: Aug 24, 2026
Romerike Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 155.96 | 155.96 | 150.00 | 150.00 | 150.00 | -3.77% | 778 |
| Aug 21, 2026 | 152.40 | 155.88 | 152.40 | 155.88 | 155.88 | 1.88% | 80 |
| Aug 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Aug 19, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Aug 18, 2026 | 152.82 | 155.50 | 152.80 | 153.00 | 153.00 | -1.92% | 259 |
| Aug 17, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Aug 14, 2026 | 156.20 | 156.20 | 156.00 | 156.00 | 156.00 | - | 45 |
| Aug 13, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 8 |
| Aug 12, 2026 | 157.96 | 157.96 | 155.00 | 155.00 | 155.00 | -1.26% | 460 |
| Aug 11, 2026 | 153.02 | 156.98 | 153.02 | 156.98 | 156.98 | -0.63% | 59 |
| Aug 10, 2026 | 156.00 | 158.00 | 156.00 | 157.98 | 157.98 | 3.24% | 464 |
| Aug 7, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | -1.28% | 5 |
| Aug 6, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 5, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | 9 |
| 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 | - | - |