SpareBank 1 Ringerike Hadeland (OSL:RING)
Norway
· Delayed Price · Currency is NOK 438.10
-5.40 (-1.22%)
Apr 28, 2026, 4:25 PM CET
OSL:RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 443.50 | 443.50 | 437.00 | 438.10 | 438.10 | -1.22% | 354 |
| Apr 27, 2026 | 448.50 | 448.50 | 439.00 | 443.50 | 443.50 | -0.56% | 1,559 |
| Apr 24, 2026 | 440.10 | 446.00 | 440.10 | 446.00 | 446.00 | 0.79% | 557 |
| Apr 23, 2026 | 444.00 | 444.00 | 436.00 | 442.50 | 442.50 | -0.11% | 1,455 |
| Apr 22, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 0.68% | 118 |
| Apr 21, 2026 | 440.00 | 440.00 | 439.00 | 440.00 | 440.00 | - | 413 |
| Apr 20, 2026 | 440.00 | 443.50 | 437.00 | 440.00 | 440.00 | -0.45% | 10,812 |
| Apr 17, 2026 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | -0.47% | 899 |
| Apr 16, 2026 | 445.00 | 445.00 | 444.10 | 444.10 | 444.10 | 0.25% | 125 |
| Apr 15, 2026 | 445.00 | 445.00 | 441.00 | 443.00 | 443.00 | 0.45% | 719 |
| Apr 14, 2026 | 443.00 | 443.00 | 440.00 | 441.00 | 441.00 | 1.08% | 189 |
| Apr 13, 2026 | 442.00 | 442.00 | 435.45 | 436.30 | 436.30 | -1.05% | 1,788 |
| Apr 10, 2026 | 444.80 | 449.00 | 440.00 | 440.95 | 440.95 | -0.57% | 1,750 |
| Apr 9, 2026 | 443.80 | 444.70 | 438.25 | 443.50 | 443.50 | -0.10% | 334 |
| Apr 8, 2026 | 437.15 | 443.95 | 436.00 | 443.95 | 443.95 | 0.67% | 2,771 |
| Apr 7, 2026 | 444.00 | 444.00 | 425.10 | 441.00 | 441.00 | -1.12% | 4,961 |
| Apr 1, 2026 | 447.85 | 447.95 | 441.00 | 446.00 | 446.00 | -0.41% | 136 |
| Mar 31, 2026 | 447.95 | 448.00 | 447.85 | 447.85 | 447.85 | 0.64% | 359 |
| Mar 30, 2026 | 440.00 | 446.25 | 440.00 | 445.00 | 445.00 | 0.85% | 829 |
| Mar 27, 2026 | 442.00 | 445.00 | 436.70 | 441.25 | 441.25 | -9.02% | 1,943 |
| Mar 26, 2026 | 477.00 | 485.00 | 475.00 | 485.00 | 441.00 | 1.68% | 2,258 |
| Mar 25, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 433.73 | 0.42% | 1,277 |
| Mar 24, 2026 | 477.00 | 477.00 | 475.00 | 475.00 | 431.91 | 0.42% | 1,614 |
| Mar 23, 2026 | 482.00 | 482.00 | 473.00 | 473.00 | 430.09 | - | 3,285 |
| Mar 20, 2026 | 479.00 | 479.00 | 473.00 | 473.00 | 430.09 | -0.42% | 5,993 |
| Mar 19, 2026 | 475.05 | 478.95 | 475.00 | 475.00 | 431.91 | - | 1,806 |
| Mar 18, 2026 | 483.95 | 483.95 | 475.00 | 475.00 | 431.91 | -1.66% | 1,066 |
| Mar 17, 2026 | 488.95 | 488.95 | 480.00 | 483.00 | 439.18 | 0.63% | 1,390 |
| Mar 16, 2026 | 475.00 | 488.05 | 475.00 | 480.00 | 436.45 | 1.05% | 3,436 |
| Mar 13, 2026 | 482.00 | 482.00 | 475.00 | 475.00 | 431.91 | -0.84% | 193 |
| Mar 12, 2026 | 479.00 | 482.00 | 470.00 | 479.00 | 435.54 | 1.48% | 2,160 |
| Mar 11, 2026 | 470.10 | 478.95 | 470.10 | 472.00 | 429.18 | 0.43% | 1,731 |
| Mar 10, 2026 | 475.00 | 475.05 | 470.00 | 470.00 | 427.36 | -0.63% | 794 |
| Mar 9, 2026 | 465.00 | 473.00 | 465.00 | 473.00 | 430.09 | 2.16% | 530 |
| Mar 6, 2026 | 465.00 | 465.00 | 463.00 | 463.00 | 421.00 | - | 1,102 |
| Mar 5, 2026 | 465.95 | 465.95 | 463.00 | 463.00 | 421.00 | 0.22% | 163 |
| Mar 4, 2026 | 450.05 | 466.00 | 450.05 | 462.00 | 420.09 | 0.22% | 4,097 |
| Mar 3, 2026 | 471.00 | 471.00 | 461.00 | 461.00 | 419.18 | -1.91% | 2,086 |
| Mar 2, 2026 | 470.00 | 470.00 | 466.65 | 470.00 | 427.36 | 0.43% | 1,353 |
| Feb 27, 2026 | 463.00 | 470.00 | 461.00 | 468.00 | 425.54 | 1.08% | 1,990 |
| Feb 26, 2026 | 461.00 | 464.00 | 458.00 | 463.00 | 421.00 | 0.87% | 1,686 |
| Feb 25, 2026 | 459.00 | 460.00 | 459.00 | 459.00 | 417.36 | - | 5,075 |
| Feb 24, 2026 | 460.05 | 463.00 | 459.00 | 459.00 | 417.36 | -0.22% | 4,264 |
| Feb 23, 2026 | 465.00 | 465.00 | 459.00 | 460.00 | 418.27 | 0.22% | 3,219 |
| Feb 20, 2026 | 456.05 | 459.00 | 447.15 | 459.00 | 417.36 | - | 6,044 |
| Feb 19, 2026 | 460.00 | 460.05 | 448.00 | 459.00 | 417.36 | 0.22% | 4,548 |
| Feb 18, 2026 | 460.00 | 460.00 | 458.00 | 458.00 | 416.45 | 0.44% | 55 |
| Feb 17, 2026 | 449.00 | 460.00 | 449.00 | 456.00 | 414.63 | 2.01% | 2,021 |
| Feb 16, 2026 | 456.00 | 457.50 | 437.95 | 447.00 | 406.45 | -1.76% | 2,779 |
| Feb 13, 2026 | 437.50 | 455.00 | 436.95 | 455.00 | 413.72 | 4.84% | 2,089 |
| Feb 12, 2026 | 422.00 | 443.00 | 422.00 | 434.00 | 394.63 | 2.97% | 1,946 |
| Feb 11, 2026 | 418.00 | 423.95 | 412.00 | 421.50 | 383.26 | -0.34% | 1,253 |
| Feb 10, 2026 | 417.05 | 423.00 | 417.05 | 422.95 | 384.58 | 0.70% | 162 |
| Feb 9, 2026 | 424.90 | 424.90 | 420.00 | 420.00 | 381.90 | -1.16% | 217 |
| Feb 6, 2026 | 421.50 | 424.95 | 420.00 | 424.95 | 386.40 | 0.82% | 677 |
| Feb 5, 2026 | 424.95 | 424.95 | 421.50 | 421.50 | 383.26 | -0.64% | 620 |
| Feb 4, 2026 | 423.20 | 424.20 | 421.00 | 424.20 | 385.72 | 0.28% | 416 |
| Feb 3, 2026 | 421.00 | 423.00 | 416.55 | 423.00 | 384.62 | 0.48% | 416 |
| Feb 2, 2026 | 414.95 | 421.00 | 411.50 | 421.00 | 382.81 | 1.45% | 481 |
| Jan 30, 2026 | 415.95 | 415.95 | 409.20 | 415.00 | 377.35 | 0.73% | 309 |
| Jan 29, 2026 | 418.00 | 418.00 | 406.00 | 412.00 | 374.62 | -1.44% | 2,176 |
| Jan 28, 2026 | 418.00 | 420.00 | 414.00 | 418.00 | 380.08 | - | 1,510 |
| Jan 27, 2026 | 414.05 | 421.00 | 414.05 | 418.00 | 380.08 | 0.95% | 776 |
| Jan 26, 2026 | 414.90 | 415.00 | 414.00 | 414.05 | 376.49 | 0.25% | 1,348 |
| Jan 23, 2026 | 413.95 | 414.00 | 410.00 | 413.00 | 375.53 | -0.23% | 1,923 |
| Jan 22, 2026 | 413.00 | 414.00 | 410.00 | 413.95 | 376.40 | 0.32% | 1,392 |
| Jan 21, 2026 | 414.00 | 414.00 | 408.00 | 412.65 | 375.21 | -0.05% | 510 |
| Jan 20, 2026 | 410.00 | 413.95 | 410.00 | 412.85 | 375.40 | 0.70% | 199 |
| Jan 19, 2026 | 422.00 | 422.00 | 410.00 | 410.00 | 372.80 | -1.91% | 3,314 |
| Jan 16, 2026 | 420.00 | 420.05 | 418.00 | 418.00 | 380.08 | - | 321 |
| Jan 15, 2026 | 415.95 | 418.00 | 412.25 | 418.00 | 380.08 | 0.48% | 728 |
| Jan 14, 2026 | 416.05 | 416.05 | 411.00 | 416.00 | 378.26 | -0.48% | 1,038 |
| Jan 13, 2026 | 418.00 | 418.00 | 416.00 | 418.00 | 380.08 | - | 416 |
| Jan 12, 2026 | 418.00 | 418.00 | 412.35 | 418.00 | 380.08 | - | 282 |
| Jan 9, 2026 | 417.00 | 418.00 | 415.95 | 418.00 | 380.08 | 0.05% | 594 |
| Jan 8, 2026 | 417.85 | 418.00 | 417.80 | 417.80 | 379.90 | 1.41% | 112 |
| Jan 7, 2026 | 416.00 | 416.00 | 412.00 | 412.00 | 374.62 | -0.96% | 294 |
| Jan 6, 2026 | 418.00 | 418.00 | 412.00 | 416.00 | 378.26 | 0.93% | 783 |
| Jan 5, 2026 | 414.00 | 417.95 | 412.00 | 412.15 | 374.76 | -0.93% | 1,361 |
| Jan 2, 2026 | 415.00 | 416.00 | 412.00 | 416.00 | 378.26 | 0.01% | 546 |
| Dec 30, 2025 | 412.00 | 415.95 | 412.00 | 415.95 | 378.21 | 0.96% | 322 |
| Dec 29, 2025 | 407.80 | 412.00 | 403.05 | 412.00 | 374.62 | 1.73% | 633 |
| Dec 23, 2025 | 405.00 | 405.00 | 401.05 | 405.00 | 368.26 | 0.01% | 443 |
| Dec 22, 2025 | 400.00 | 405.00 | 395.00 | 404.95 | 368.21 | 0.61% | 985 |
| Dec 19, 2025 | 402.05 | 402.50 | 400.00 | 402.50 | 365.98 | 0.63% | 1,050 |
| Dec 18, 2025 | 399.95 | 400.00 | 399.95 | 400.00 | 363.71 | 1.01% | 50 |
| Dec 17, 2025 | 398.00 | 398.00 | 396.00 | 396.00 | 360.07 | - | 300 |
| Dec 16, 2025 | 394.00 | 397.50 | 394.00 | 396.00 | 360.07 | 0.48% | 633 |
| Dec 15, 2025 | 398.00 | 399.50 | 393.95 | 394.10 | 358.35 | -0.35% | 854 |
| Dec 12, 2025 | 395.00 | 395.50 | 394.00 | 395.50 | 359.62 | 0.76% | 430 |
| Dec 11, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 356.89 | 0.64% | 30 |
| Dec 10, 2025 | 394.95 | 395.00 | 390.00 | 390.00 | 354.62 | -1.25% | 1,323 |
| Dec 9, 2025 | 394.95 | 394.95 | 394.30 | 394.95 | 359.12 | 1.27% | 66 |
| Dec 8, 2025 | 386.00 | 394.80 | 386.00 | 390.00 | 354.62 | -0.64% | 2,440 |
| Dec 5, 2025 | 391.00 | 392.50 | 390.00 | 392.50 | 356.89 | 0.64% | 3,377 |
| Dec 4, 2025 | 392.05 | 392.05 | 390.00 | 390.00 | 354.62 | - | 568 |
| Dec 3, 2025 | 390.00 | 392.50 | 389.95 | 390.00 | 354.62 | -0.64% | 1,591 |
| Dec 2, 2025 | 385.00 | 392.50 | 385.00 | 392.50 | 356.89 | 1.29% | 237 |
| Dec 1, 2025 | 387.45 | 387.50 | 382.00 | 387.50 | 352.35 | 1.97% | 387 |
| Nov 28, 2025 | 387.00 | 387.15 | 375.00 | 380.00 | 345.53 | -1.55% | 2,755 |