Romerike Sparebank (OSL:ROMER)
Norway · Delayed Price · Currency is NOK 154.96
+2.68 (1.76%)
At close: Nov 13, 2026
Romerike Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | 1.76% | 15 |
| Nov 12, 2026 | 160.96 | 160.96 | 152.28 | 152.28 | 152.28 | -0.81% | 1,980 |
| Nov 11, 2026 | 154.98 | 155.50 | 153.52 | 153.52 | 153.52 | -0.94% | 463 |
| Nov 10, 2026 | 154.96 | 154.98 | 154.94 | 154.98 | 154.98 | 0.31% | 2,262 |
| Nov 9, 2026 | 154.50 | 154.68 | 154.50 | 154.50 | 154.50 | 0.01% | 602 |
| Nov 6, 2026 | 150.20 | 154.48 | 150.20 | 154.48 | 154.48 | 2.64% | 700 |
| Nov 5, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -2.58% | 24 |
| Nov 4, 2026 | 153.00 | 154.48 | 153.00 | 154.48 | 154.48 | 0.97% | 180 |
| Nov 3, 2026 | 152.98 | 153.00 | 152.96 | 153.00 | 153.00 | 2.67% | 1,016 |
| Nov 2, 2026 | 148.54 | 149.02 | 145.20 | 149.02 | 149.02 | -1.31% | 1,395 |
| Oct 30, 2026 | 151.04 | 151.04 | 151.00 | 151.00 | 151.00 | -0.66% | 300 |
| Oct 29, 2026 | 149.00 | 152.98 | 148.98 | 152.00 | 152.00 | -1.30% | 2,379 |
| Oct 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Oct 27, 2026 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 2.67% | 432 |
| Oct 26, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -1.83% | 5,008 |
| Oct 23, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - | - |
| Oct 22, 2026 | 152.78 | 152.80 | 152.78 | 152.80 | 152.80 | 0.03% | 125 |
| Oct 21, 2026 | 152.78 | 152.78 | 152.76 | 152.76 | 152.76 | -2.06% | 428 |
| Oct 20, 2026 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - | - |
| Oct 19, 2026 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - | - |
| Oct 16, 2026 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | 2.35% | 4,076 |
| Oct 15, 2026 | 153.20 | 153.20 | 152.40 | 152.40 | 152.40 | -0.39% | 6,300 |
| Oct 14, 2026 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | -1.90% | 781 |
| Oct 13, 2026 | 151.02 | 155.96 | 151.02 | 155.96 | 155.96 | 1.93% | 75 |
| Oct 12, 2026 | 155.98 | 155.98 | 150.02 | 153.00 | 153.00 | 0.66% | 292 |
| Oct 9, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Oct 8, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | 44 |
| Oct 7, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 6, 2026 | 150.02 | 155.00 | 150.02 | 155.00 | 155.00 | -0.64% | 20,240 |
| Oct 5, 2026 | 155.98 | 156.00 | 155.98 | 156.00 | 156.00 | 0.01% | 89 |
| Oct 2, 2026 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - | 50 |
| Oct 1, 2026 | 155.00 | 155.98 | 155.00 | 155.98 | 155.98 | 1.29% | 166 |
| Sep 30, 2026 | 154.02 | 154.02 | 154.00 | 154.00 | 154.00 | 0.65% | 204 |
| Sep 29, 2026 | 152.00 | 155.96 | 152.00 | 153.00 | 153.00 | -1.91% | 21 |
| Sep 28, 2026 | 151.98 | 155.98 | 151.98 | 155.98 | 155.98 | 2.62% | 1,686 |
| Sep 25, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 2.01% | 1,116 |
| Sep 24, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 4.20% | 668 |
| Sep 23, 2026 | 144.50 | 144.50 | 143.00 | 143.00 | 143.00 | -3.70% | 410 |
| Sep 22, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | - |
| Sep 21, 2026 | 148.68 | 149.00 | 148.50 | 148.50 | 148.50 | -0.12% | 2,224 |
| Sep 18, 2026 | 148.60 | 148.68 | 148.60 | 148.68 | 148.68 | - | 57 |
| Sep 17, 2026 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - | 1 |
| Sep 16, 2026 | 146.00 | 148.68 | 146.00 | 148.68 | 148.68 | - | 47 |
| Sep 15, 2026 | 148.48 | 148.68 | 148.48 | 148.68 | 148.68 | 0.12% | 58 |
| Sep 14, 2026 | 146.00 | 148.50 | 146.00 | 148.50 | 148.50 | 1.71% | 614 |
| Sep 11, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.37% | 270 |
| Sep 10, 2026 | 146.00 | 146.00 | 144.02 | 144.02 | 144.02 | 0.01% | 380 |
| Sep 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Sep 8, 2026 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -3.33% | 1,023 |
| Sep 7, 2026 | 149.00 | 149.50 | 146.08 | 148.96 | 148.96 | 3.34% | 761 |