Rogaland Sparebank (OSL:ROGS)
Norway
· Delayed Price · Currency is NOK 138.00
+1.96 (1.44%)
At close: Dec 5, 2025
Rogaland Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.78 | 140.78 | 137.50 | 138.00 | 138.00 | 1.44% | 4,527 |
| Dec 4, 2025 | 138.98 | 138.98 | 136.04 | 136.04 | 136.04 | -1.42% | 468 |
| Dec 3, 2025 | 136.02 | 140.80 | 136.02 | 138.00 | 138.00 | -0.36% | 3,579 |
| Dec 2, 2025 | 140.50 | 140.52 | 138.50 | 138.50 | 138.50 | -1.61% | 4,099 |
| Dec 1, 2025 | 136.30 | 140.78 | 136.30 | 140.76 | 140.76 | -0.03% | 5,453 |
| Nov 28, 2025 | 140.00 | 140.80 | 140.00 | 140.80 | 140.80 | 0.23% | 5,810 |
| Nov 27, 2025 | 140.00 | 140.48 | 139.10 | 140.48 | 140.48 | 0.34% | 1,231 |
| Nov 26, 2025 | 141.00 | 141.00 | 136.66 | 140.00 | 140.00 | -0.30% | 1,637 |
| Nov 25, 2025 | 139.00 | 140.48 | 139.00 | 140.42 | 140.42 | 1.05% | 3,404 |
| Nov 24, 2025 | 136.00 | 138.96 | 136.00 | 138.96 | 138.96 | 1.43% | 6,717 |
| Nov 21, 2025 | 136.02 | 137.38 | 136.00 | 137.00 | 137.00 | - | 2,687 |
| Nov 20, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.88% | 3,279 |
| Nov 19, 2025 | 135.50 | 137.00 | 135.50 | 135.80 | 135.80 | 0.59% | 182,731 |
| Nov 18, 2025 | 135.72 | 136.50 | 135.00 | 135.00 | 135.00 | - | 2,809 |
| Nov 17, 2025 | 134.80 | 139.24 | 133.00 | 135.00 | 135.00 | 0.15% | 6,624 |
| Nov 14, 2025 | 141.00 | 141.00 | 134.80 | 134.80 | 134.80 | -0.52% | 1,400 |
| Nov 13, 2025 | 140.94 | 140.94 | 135.50 | 135.50 | 135.50 | -0.37% | 1,297 |
| Nov 12, 2025 | 142.00 | 142.00 | 134.90 | 136.00 | 136.00 | - | 2,498 |
| Nov 11, 2025 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -1.43% | 1,429 |
| Nov 10, 2025 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - | - |
| Nov 7, 2025 | 136.70 | 138.00 | 136.70 | 137.98 | 137.98 | -0.01% | 314 |
| Nov 6, 2025 | 138.50 | 138.50 | 137.90 | 138.00 | 138.00 | 0.73% | 1,369 |
| Nov 5, 2025 | 137.02 | 138.46 | 135.00 | 137.00 | 137.00 | - | 5,805 |
| Nov 4, 2025 | 138.46 | 138.46 | 136.00 | 137.00 | 137.00 | -1.08% | 2,895 |
| Nov 3, 2025 | 137.50 | 138.50 | 136.50 | 138.50 | 138.50 | 0.58% | 4,243 |
| Oct 31, 2025 | 138.00 | 138.00 | 136.00 | 137.70 | 137.70 | -0.94% | 7,886 |
| Oct 30, 2025 | 138.20 | 139.74 | 138.00 | 139.00 | 139.00 | -0.93% | 1,440 |
| Oct 29, 2025 | 139.00 | 140.30 | 139.00 | 140.30 | 140.30 | 1.59% | 513 |
| Oct 28, 2025 | 140.00 | 140.00 | 138.00 | 138.10 | 138.10 | 1.45% | 1,323 |
| Oct 27, 2025 | 139.00 | 143.00 | 136.12 | 136.12 | 136.12 | -3.38% | 813 |
| Oct 24, 2025 | 137.50 | 142.00 | 137.50 | 140.88 | 140.88 | -2.17% | 2,391 |
| Oct 23, 2025 | 135.98 | 144.00 | 135.98 | 144.00 | 144.00 | 2.11% | 1,303 |
| Oct 22, 2025 | 138.02 | 141.12 | 138.00 | 141.02 | 141.02 | 0.73% | 1,160 |
| Oct 21, 2025 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 0.36% | 2,897 |
| Oct 20, 2025 | 137.52 | 140.00 | 137.50 | 139.50 | 139.50 | 0.36% | 84,913 |
| Oct 17, 2025 | 139.20 | 139.20 | 137.00 | 139.00 | 139.00 | -0.14% | 5,295 |
| Oct 16, 2025 | 139.20 | 139.20 | 139.02 | 139.20 | 139.20 | 0.78% | 229 |
| Oct 15, 2025 | 140.00 | 140.00 | 138.12 | 138.12 | 138.12 | -2.72% | 2,191 |
| Oct 14, 2025 | 142.00 | 142.00 | 139.04 | 141.98 | 141.98 | -0.01% | 2,315 |
| Oct 13, 2025 | 139.02 | 142.00 | 139.02 | 142.00 | 142.00 | -0.63% | 392 |
| Oct 10, 2025 | 138.10 | 142.90 | 138.10 | 142.90 | 142.90 | 0.63% | 1,357 |
| Oct 9, 2025 | 141.74 | 142.00 | 140.00 | 142.00 | 142.00 | 0.35% | 1,859 |
| Oct 8, 2025 | 142.02 | 142.02 | 140.00 | 141.50 | 141.50 | -1.04% | 4,441 |
| Oct 7, 2025 | 143.00 | 143.00 | 139.80 | 142.98 | 142.98 | 0.46% | 7,776 |
| Oct 6, 2025 | 145.00 | 145.00 | 142.28 | 142.32 | 142.32 | -1.14% | 2,493 |
| Oct 3, 2025 | 144.98 | 144.98 | 143.96 | 143.96 | 143.96 | 0.47% | 323 |
| Oct 2, 2025 | 143.56 | 143.56 | 142.20 | 143.28 | 143.28 | -1.19% | 1,254 |
| Oct 1, 2025 | 144.88 | 145.00 | 143.28 | 145.00 | 145.00 | 0.79% | 4,540 |
| Sep 30, 2025 | 143.00 | 144.00 | 143.00 | 143.86 | 143.86 | -0.10% | 806 |
| Sep 29, 2025 | 144.00 | 144.00 | 140.98 | 144.00 | 144.00 | 0.70% | 2,072 |
| Sep 26, 2025 | 141.92 | 144.70 | 141.92 | 143.00 | 143.00 | 0.70% | 6,859 |
| Sep 25, 2025 | 142.00 | 142.00 | 140.02 | 142.00 | 142.00 | - | 3,280 |
| Sep 24, 2025 | 138.00 | 142.02 | 137.60 | 142.00 | 142.00 | 2.90% | 5,989 |
| Sep 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 10,448 |
| Sep 22, 2025 | 138.18 | 138.18 | 137.70 | 138.00 | 138.00 | -0.13% | 2,689 |
| Sep 19, 2025 | 139.00 | 139.70 | 138.18 | 138.18 | 138.18 | -0.60% | 1,930 |
| Sep 18, 2025 | 139.00 | 140.00 | 139.00 | 139.02 | 139.02 | -0.69% | 940 |
| Sep 17, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | -0.01% | 1 |
| Sep 16, 2025 | 140.64 | 141.00 | 139.00 | 140.00 | 140.00 | - | 6,404 |
| Sep 15, 2025 | 141.90 | 141.90 | 140.00 | 140.00 | 140.00 | -0.68% | 4,048 |
| Sep 12, 2025 | 142.00 | 142.00 | 140.00 | 140.96 | 140.96 | -1.29% | 3,722 |
| Sep 11, 2025 | 143.00 | 143.00 | 142.78 | 142.80 | 142.80 | 1.06% | 905 |
| Sep 10, 2025 | 141.30 | 141.30 | 140.00 | 141.30 | 141.30 | - | 1,650 |
| Sep 9, 2025 | 140.00 | 141.30 | 140.00 | 141.30 | 141.30 | 0.93% | 595 |
| Sep 8, 2025 | 141.10 | 141.48 | 140.00 | 140.00 | 140.00 | -0.71% | 16,455 |
| Sep 5, 2025 | 142.08 | 142.08 | 141.00 | 141.00 | 141.00 | -0.70% | 2,200 |
| Sep 4, 2025 | 142.00 | 142.68 | 141.30 | 142.00 | 142.00 | 0.71% | 896 |
| Sep 3, 2025 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 4,220 |
| Sep 2, 2025 | 142.94 | 143.16 | 141.00 | 141.00 | 141.00 | -1.36% | 707 |
| Sep 1, 2025 | 143.20 | 143.20 | 141.68 | 142.94 | 142.94 | -0.18% | 19,021 |
| Aug 29, 2025 | 142.98 | 143.20 | 142.00 | 143.20 | 143.20 | 0.28% | 11,777 |
| Aug 28, 2025 | 140.00 | 142.80 | 140.00 | 142.80 | 142.80 | 0.56% | 2,469 |
| Aug 27, 2025 | 142.38 | 142.38 | 141.50 | 142.00 | 142.00 | -0.35% | 1,368 |
| Aug 26, 2025 | 141.02 | 142.50 | 141.00 | 142.50 | 142.50 | -0.35% | 1,568 |
| Aug 25, 2025 | 143.12 | 143.78 | 141.06 | 143.00 | 143.00 | -0.69% | 3,765 |
| Aug 22, 2025 | 142.80 | 144.00 | 142.80 | 144.00 | 144.00 | -0.07% | 2,652 |
| Aug 21, 2025 | 142.50 | 144.30 | 141.02 | 144.10 | 144.10 | -0.21% | 2,658 |
| Aug 20, 2025 | 144.90 | 144.90 | 141.96 | 144.40 | 144.40 | -0.07% | 14,813 |
| Aug 19, 2025 | 144.00 | 145.38 | 144.00 | 144.50 | 144.50 | 0.35% | 1,255 |
| Aug 18, 2025 | 144.70 | 144.74 | 142.50 | 144.00 | 144.00 | - | 4,056 |
| Aug 15, 2025 | 146.00 | 146.00 | 142.52 | 144.00 | 144.00 | -0.68% | 986 |
| Aug 14, 2025 | 146.00 | 146.00 | 144.10 | 144.98 | 144.98 | -0.03% | 1,754 |
| Aug 13, 2025 | 145.00 | 145.02 | 144.02 | 145.02 | 145.02 | 0.57% | 854 |
| Aug 12, 2025 | 148.48 | 148.48 | 144.08 | 144.20 | 144.20 | -1.23% | 1,182 |
| Aug 11, 2025 | 145.48 | 146.00 | 145.00 | 146.00 | 146.00 | - | 5,046 |
| Aug 8, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.62% | 1,176 |
| Aug 7, 2025 | 146.00 | 146.00 | 145.10 | 145.10 | 145.10 | 0.07% | 49 |
| Aug 6, 2025 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 4,459 |
| Aug 5, 2025 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 3.57% | 3,750 |
| Aug 4, 2025 | 139.50 | 147.98 | 139.50 | 140.00 | 140.00 | - | 4,611 |
| Aug 1, 2025 | 142.20 | 142.20 | 138.30 | 140.00 | 140.00 | -1.56% | 7,778 |
| Jul 31, 2025 | 145.00 | 145.00 | 142.20 | 142.22 | 142.22 | -2.59% | 4,835 |
| Jul 30, 2025 | 146.50 | 146.50 | 145.00 | 146.00 | 146.00 | -0.34% | 2,956 |
| Jul 29, 2025 | 146.98 | 147.00 | 146.50 | 146.50 | 146.50 | 0.21% | 1,513 |
| Jul 28, 2025 | 145.50 | 147.96 | 145.34 | 146.20 | 146.20 | -0.53% | 1,795 |
| Jul 25, 2025 | 144.20 | 146.98 | 144.14 | 146.98 | 146.98 | 2.01% | 1,315 |
| Jul 24, 2025 | 146.00 | 146.00 | 144.08 | 144.08 | 144.08 | -2.64% | 205 |
| Jul 23, 2025 | 148.00 | 148.00 | 147.94 | 147.98 | 147.98 | - | 386 |
| Jul 22, 2025 | 148.00 | 148.50 | 147.98 | 147.98 | 147.98 | -0.01% | 1,110 |
| Jul 21, 2025 | 148.90 | 150.00 | 147.98 | 148.00 | 148.00 | - | 1,377 |