SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway
· Delayed Price · Currency is NOK 392.50
+2.50 (0.64%)
At close: Dec 5, 2025
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 391.00 | 392.50 | 390.00 | 392.50 | 392.50 | 0.64% | 3,377 |
| Dec 4, 2025 | 392.05 | 392.05 | 390.00 | 390.00 | 390.00 | - | 568 |
| Dec 3, 2025 | 390.00 | 392.50 | 389.95 | 390.00 | 390.00 | -0.64% | 1,591 |
| Dec 2, 2025 | 385.00 | 392.50 | 385.00 | 392.50 | 392.50 | 1.29% | 237 |
| Dec 1, 2025 | 387.45 | 387.50 | 382.00 | 387.50 | 387.50 | 1.97% | 387 |
| Nov 28, 2025 | 387.00 | 387.15 | 375.00 | 380.00 | 380.00 | -1.55% | 2,755 |
| Nov 27, 2025 | 386.00 | 386.05 | 386.00 | 386.00 | 386.00 | - | 97 |
| Nov 26, 2025 | 386.00 | 386.00 | 382.60 | 386.00 | 386.00 | 0.92% | 224 |
| Nov 25, 2025 | 386.00 | 386.00 | 382.50 | 382.50 | 382.50 | -0.65% | 440 |
| Nov 24, 2025 | 384.00 | 385.00 | 380.00 | 385.00 | 385.00 | - | 473 |
| Nov 21, 2025 | 385.00 | 385.00 | 379.60 | 385.00 | 385.00 | 0.03% | 550 |
| Nov 20, 2025 | 384.90 | 384.90 | 383.00 | 384.90 | 384.90 | - | 2,751 |
| Nov 19, 2025 | 384.95 | 384.95 | 384.90 | 384.90 | 384.90 | 0.51% | 35 |
| Nov 18, 2025 | 384.95 | 384.95 | 380.00 | 382.95 | 382.95 | -0.27% | 1,480 |
| Nov 17, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | 26 |
| Nov 14, 2025 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 0.79% | 12,893 |
| Nov 13, 2025 | 382.00 | 382.50 | 379.50 | 381.00 | 381.00 | -1.68% | 1,881 |
| Nov 12, 2025 | 382.45 | 387.50 | 374.00 | 387.50 | 387.50 | 1.71% | 4,641 |
| Nov 11, 2025 | 382.45 | 382.45 | 376.05 | 381.00 | 381.00 | 0.53% | 9,420 |
| Nov 10, 2025 | 382.40 | 382.40 | 379.00 | 379.00 | 379.00 | - | 142 |
| Nov 7, 2025 | 382.40 | 382.40 | 379.00 | 379.00 | 379.00 | -0.26% | 639 |
| Nov 6, 2025 | 385.00 | 385.00 | 378.55 | 380.00 | 380.00 | - | 2,001 |
| Nov 5, 2025 | 380.00 | 380.00 | 378.60 | 380.00 | 380.00 | -1.94% | 2,277 |
| Nov 4, 2025 | 368.00 | 387.50 | 368.00 | 387.50 | 387.50 | -0.13% | 9,139 |
| Nov 3, 2025 | 388.85 | 388.85 | 384.30 | 388.00 | 388.00 | - | 955 |
| Oct 31, 2025 | 385.00 | 388.00 | 385.00 | 388.00 | 388.00 | 0.79% | 1,695 |
| Oct 30, 2025 | 377.60 | 384.95 | 377.60 | 384.95 | 384.95 | - | 740 |
| Oct 29, 2025 | 384.95 | 384.95 | 384.95 | 384.95 | 384.95 | - | 14 |
| Oct 28, 2025 | 385.00 | 385.00 | 380.20 | 384.95 | 384.95 | 0.25% | 26,070 |
| Oct 27, 2025 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | -0.26% | 262 |
| Oct 24, 2025 | 381.00 | 385.00 | 381.00 | 385.00 | 385.00 | 1.05% | 3,745 |
| Oct 23, 2025 | 382.00 | 382.00 | 381.00 | 381.00 | 381.00 | -0.26% | 194 |
| Oct 22, 2025 | 380.00 | 383.00 | 378.00 | 382.00 | 382.00 | 0.37% | 2,031 |
| Oct 21, 2025 | 385.90 | 385.90 | 380.00 | 380.60 | 380.60 | -1.37% | 574 |
| Oct 20, 2025 | 385.00 | 385.90 | 380.00 | 385.90 | 385.90 | 0.89% | 2,194 |
| Oct 17, 2025 | 384.00 | 384.00 | 380.00 | 382.50 | 382.50 | -0.39% | 468 |
| Oct 16, 2025 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | - | 806 |
| Oct 15, 2025 | 377.45 | 384.95 | 373.90 | 384.00 | 384.00 | 2.40% | 695 |
| Oct 14, 2025 | 374.95 | 380.00 | 374.80 | 375.00 | 375.00 | -0.35% | 1,054 |
| Oct 13, 2025 | 385.90 | 385.90 | 365.00 | 376.30 | 376.30 | -1.62% | 9,890 |
| Oct 10, 2025 | 382.45 | 385.00 | 382.45 | 382.50 | 382.50 | 0.66% | 30,251 |
| Oct 9, 2025 | 385.95 | 385.95 | 380.00 | 380.00 | 380.00 | -1.27% | 11,177 |
| Oct 8, 2025 | 387.45 | 392.50 | 384.90 | 384.90 | 384.90 | -0.66% | 1,464 |
| Oct 7, 2025 | 393.05 | 393.05 | 385.00 | 387.45 | 387.45 | -1.91% | 2,093 |
| Oct 6, 2025 | 402.50 | 402.50 | 393.00 | 395.00 | 395.00 | -1.00% | 885 |
| Oct 3, 2025 | 399.00 | 399.00 | 396.00 | 399.00 | 399.00 | - | 262 |
| Oct 2, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 40 |
| Oct 1, 2025 | 398.95 | 400.00 | 392.55 | 399.00 | 399.00 | 0.25% | 3,021 |
| Sep 30, 2025 | 398.00 | 398.00 | 392.50 | 398.00 | 398.00 | - | 606 |
| Sep 29, 2025 | 399.00 | 399.00 | 398.00 | 398.00 | 398.00 | - | 20 |
| Sep 26, 2025 | 392.50 | 398.00 | 390.00 | 398.00 | 398.00 | 0.76% | 595 |
| Sep 25, 2025 | 387.50 | 395.00 | 387.50 | 395.00 | 395.00 | - | 308 |
| Sep 24, 2025 | 389.00 | 395.00 | 387.50 | 395.00 | 395.00 | 0.64% | 960 |
| Sep 23, 2025 | 395.00 | 395.00 | 389.00 | 392.50 | 392.50 | -0.51% | 52 |
| Sep 22, 2025 | 395.00 | 395.00 | 394.50 | 394.50 | 394.50 | -0.13% | 72 |
| Sep 19, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.77% | 1 |
| Sep 18, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | - |
| Sep 17, 2025 | 389.00 | 392.00 | 389.00 | 392.00 | 392.00 | - | 1,056 |
| Sep 16, 2025 | 393.00 | 393.00 | 387.00 | 392.00 | 392.00 | 0.38% | 308 |
| Sep 15, 2025 | 394.50 | 394.50 | 390.50 | 390.50 | 390.50 | -0.38% | 624 |
| Sep 12, 2025 | 394.50 | 394.50 | 391.50 | 392.00 | 392.00 | 0.51% | 11 |
| Sep 11, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.64% | 1 |
| Sep 10, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 280 |
| Sep 9, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 155 |
| Sep 8, 2025 | 385.05 | 392.50 | 385.05 | 392.50 | 392.50 | 0.13% | 1,488 |
| Sep 5, 2025 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | -0.13% | 763 |
| Sep 4, 2025 | 392.00 | 392.50 | 391.00 | 392.50 | 392.50 | - | 300 |
| Sep 3, 2025 | 387.90 | 392.50 | 387.90 | 392.50 | 392.50 | 0.13% | 845 |
| Sep 2, 2025 | 392.50 | 392.50 | 387.05 | 392.00 | 392.00 | -0.13% | 226 |
| Sep 1, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | 130 |
| Aug 29, 2025 | 390.00 | 392.50 | 390.00 | 392.50 | 392.50 | - | 1,288 |
| Aug 28, 2025 | 390.00 | 392.50 | 390.00 | 392.50 | 392.50 | 0.64% | 2,951 |
| Aug 27, 2025 | 396.95 | 396.95 | 389.75 | 390.00 | 390.00 | -1.75% | 3,950 |
| Aug 26, 2025 | 392.95 | 396.95 | 390.25 | 396.95 | 396.95 | 1.01% | 7,371 |
| Aug 25, 2025 | 396.95 | 396.95 | 390.10 | 393.00 | 393.00 | - | 572 |
| Aug 22, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 7 |
| Aug 21, 2025 | 392.55 | 393.00 | 392.50 | 393.00 | 393.00 | 0.13% | 4,381 |
| Aug 20, 2025 | 397.45 | 397.45 | 382.80 | 392.50 | 392.50 | -0.88% | 3,080 |
| Aug 19, 2025 | 394.85 | 396.00 | 392.00 | 396.00 | 396.00 | 0.51% | 738 |
| Aug 18, 2025 | 389.55 | 394.00 | 389.00 | 394.00 | 394.00 | 1.03% | 1,484 |
| Aug 15, 2025 | 394.95 | 394.95 | 390.00 | 390.00 | 390.00 | - | 5,430 |
| Aug 14, 2025 | 385.00 | 390.00 | 384.00 | 390.00 | 390.00 | 1.30% | 6,249 |
| Aug 13, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 100 |
| Aug 12, 2025 | 385.00 | 385.00 | 383.00 | 385.00 | 385.00 | - | 1,168 |
| Aug 11, 2025 | 383.00 | 385.00 | 383.00 | 385.00 | 385.00 | 0.52% | 1,396 |
| Aug 8, 2025 | 380.05 | 383.00 | 380.00 | 383.00 | 383.00 | 1.28% | 1,721 |
| Aug 7, 2025 | 378.15 | 378.15 | 378.15 | 378.15 | 378.15 | -1.27% | 1,001 |
| Aug 6, 2025 | 378.00 | 383.00 | 378.00 | 383.00 | 383.00 | 1.19% | 69 |
| Aug 5, 2025 | 378.50 | 378.50 | 378.00 | 378.50 | 378.50 | - | 578 |
| Aug 4, 2025 | 375.00 | 378.50 | 375.00 | 378.50 | 378.50 | 1.47% | 669 |
| Aug 1, 2025 | 381.00 | 381.00 | 373.00 | 373.00 | 373.00 | -2.36% | 635 |
| Jul 31, 2025 | 379.00 | 382.00 | 377.90 | 382.00 | 382.00 | 0.79% | 1,484 |
| Jul 30, 2025 | 382.00 | 382.00 | 379.00 | 379.00 | 379.00 | -0.52% | 72 |
| Jul 29, 2025 | 380.00 | 381.00 | 379.95 | 381.00 | 381.00 | -0.13% | 1,225 |
| Jul 28, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | -0.26% | 30 |
| Jul 25, 2025 | 384.00 | 384.00 | 382.50 | 382.50 | 382.50 | -0.13% | 800 |
| Jul 24, 2025 | 377.05 | 383.00 | 377.05 | 383.00 | 383.00 | 0.79% | 4,162 |
| Jul 23, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jul 22, 2025 | 377.00 | 380.00 | 377.00 | 380.00 | 380.00 | 0.80% | 525 |
| Jul 21, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - | 192 |