SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway
· Delayed Price · Currency is NOK 463.00
0.00 (0.00%)
At close: Mar 6, 2026
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 465.00 | 465.00 | 463.00 | 463.00 | 463.00 | - | 1,102 |
| Mar 5, 2026 | 465.95 | 465.95 | 463.00 | 463.00 | 463.00 | 0.22% | 163 |
| Mar 4, 2026 | 450.05 | 466.00 | 450.05 | 462.00 | 462.00 | 0.22% | 4,097 |
| Mar 3, 2026 | 471.00 | 471.00 | 461.00 | 461.00 | 461.00 | -1.91% | 2,086 |
| Mar 2, 2026 | 470.00 | 470.00 | 466.65 | 470.00 | 470.00 | 0.43% | 1,353 |
| Feb 27, 2026 | 463.00 | 470.00 | 461.00 | 468.00 | 468.00 | 1.08% | 1,990 |
| Feb 26, 2026 | 461.00 | 464.00 | 458.00 | 463.00 | 463.00 | 0.87% | 1,686 |
| Feb 25, 2026 | 459.00 | 460.00 | 459.00 | 459.00 | 459.00 | - | 5,075 |
| Feb 24, 2026 | 460.05 | 463.00 | 459.00 | 459.00 | 459.00 | -0.22% | 4,264 |
| Feb 23, 2026 | 465.00 | 465.00 | 459.00 | 460.00 | 460.00 | 0.22% | 3,219 |
| Feb 20, 2026 | 456.05 | 459.00 | 447.15 | 459.00 | 459.00 | - | 6,044 |
| Feb 19, 2026 | 460.00 | 460.05 | 448.00 | 459.00 | 459.00 | 0.22% | 4,548 |
| Feb 18, 2026 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | 0.44% | 55 |
| Feb 17, 2026 | 449.00 | 460.00 | 449.00 | 456.00 | 456.00 | 2.01% | 2,021 |
| Feb 16, 2026 | 456.00 | 457.50 | 437.95 | 447.00 | 447.00 | -1.76% | 2,779 |
| Feb 13, 2026 | 437.50 | 455.00 | 436.95 | 455.00 | 455.00 | 4.84% | 2,089 |
| Feb 12, 2026 | 422.00 | 443.00 | 422.00 | 434.00 | 434.00 | 2.97% | 1,946 |
| Feb 11, 2026 | 418.00 | 423.95 | 412.00 | 421.50 | 421.50 | -0.34% | 1,253 |
| Feb 10, 2026 | 417.05 | 423.00 | 417.05 | 422.95 | 422.95 | 0.70% | 162 |
| Feb 9, 2026 | 424.90 | 424.90 | 420.00 | 420.00 | 420.00 | -1.16% | 217 |
| Feb 6, 2026 | 421.50 | 424.95 | 420.00 | 424.95 | 424.95 | 0.82% | 677 |
| Feb 5, 2026 | 424.95 | 424.95 | 421.50 | 421.50 | 421.50 | -0.64% | 620 |
| Feb 4, 2026 | 423.20 | 424.20 | 421.00 | 424.20 | 424.20 | 0.28% | 416 |
| Feb 3, 2026 | 421.00 | 423.00 | 416.55 | 423.00 | 423.00 | 0.48% | 416 |
| Feb 2, 2026 | 414.95 | 421.00 | 411.50 | 421.00 | 421.00 | 1.45% | 481 |
| Jan 30, 2026 | 415.95 | 415.95 | 409.20 | 415.00 | 415.00 | 0.73% | 309 |
| Jan 29, 2026 | 418.00 | 418.00 | 406.00 | 412.00 | 412.00 | -1.44% | 2,176 |
| Jan 28, 2026 | 418.00 | 420.00 | 414.00 | 418.00 | 418.00 | - | 1,510 |
| Jan 27, 2026 | 414.05 | 421.00 | 414.05 | 418.00 | 418.00 | 0.95% | 776 |
| Jan 26, 2026 | 414.90 | 415.00 | 414.00 | 414.05 | 414.05 | 0.25% | 1,348 |
| Jan 23, 2026 | 413.95 | 414.00 | 410.00 | 413.00 | 413.00 | -0.23% | 1,923 |
| Jan 22, 2026 | 413.00 | 414.00 | 410.00 | 413.95 | 413.95 | 0.32% | 1,392 |
| Jan 21, 2026 | 414.00 | 414.00 | 408.00 | 412.65 | 412.65 | -0.05% | 510 |
| Jan 20, 2026 | 410.00 | 413.95 | 410.00 | 412.85 | 412.85 | 0.70% | 199 |
| Jan 19, 2026 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | -1.91% | 3,314 |
| Jan 16, 2026 | 420.00 | 420.05 | 418.00 | 418.00 | 418.00 | - | 321 |
| Jan 15, 2026 | 415.95 | 418.00 | 412.25 | 418.00 | 418.00 | 0.48% | 728 |
| Jan 14, 2026 | 416.05 | 416.05 | 411.00 | 416.00 | 416.00 | -0.48% | 1,038 |
| Jan 13, 2026 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | - | 416 |
| Jan 12, 2026 | 418.00 | 418.00 | 412.35 | 418.00 | 418.00 | - | 282 |
| Jan 9, 2026 | 417.00 | 418.00 | 415.95 | 418.00 | 418.00 | 0.05% | 594 |
| Jan 8, 2026 | 417.85 | 418.00 | 417.80 | 417.80 | 417.80 | 1.41% | 112 |
| Jan 7, 2026 | 416.00 | 416.00 | 412.00 | 412.00 | 412.00 | -0.96% | 294 |
| Jan 6, 2026 | 418.00 | 418.00 | 412.00 | 416.00 | 416.00 | 0.93% | 783 |
| Jan 5, 2026 | 414.00 | 417.95 | 412.00 | 412.15 | 412.15 | -0.93% | 1,361 |
| Jan 2, 2026 | 415.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.01% | 546 |
| Dec 30, 2025 | 412.00 | 415.95 | 412.00 | 415.95 | 415.95 | 0.96% | 322 |
| Dec 29, 2025 | 407.80 | 412.00 | 403.05 | 412.00 | 412.00 | 1.73% | 633 |
| Dec 23, 2025 | 405.00 | 405.00 | 401.05 | 405.00 | 405.00 | 0.01% | 443 |
| Dec 22, 2025 | 400.00 | 405.00 | 395.00 | 404.95 | 404.95 | 0.61% | 985 |
| Dec 19, 2025 | 402.05 | 402.50 | 400.00 | 402.50 | 402.50 | 0.63% | 1,050 |
| Dec 18, 2025 | 399.95 | 400.00 | 399.95 | 400.00 | 400.00 | 1.01% | 50 |
| Dec 17, 2025 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | - | 300 |
| Dec 16, 2025 | 394.00 | 397.50 | 394.00 | 396.00 | 396.00 | 0.48% | 633 |
| Dec 15, 2025 | 398.00 | 399.50 | 393.95 | 394.10 | 394.10 | -0.35% | 854 |
| Dec 12, 2025 | 395.00 | 395.50 | 394.00 | 395.50 | 395.50 | 0.76% | 430 |
| Dec 11, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0.64% | 30 |
| Dec 10, 2025 | 394.95 | 395.00 | 390.00 | 390.00 | 390.00 | -1.25% | 1,323 |
| Dec 9, 2025 | 394.95 | 394.95 | 394.30 | 394.95 | 394.95 | 1.27% | 66 |
| Dec 8, 2025 | 386.00 | 394.80 | 386.00 | 390.00 | 390.00 | -0.64% | 2,440 |
| 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 |