Rogaland Sparebank (OSL:ROGS)
Norway
· Delayed Price · Currency is NOK 150.00
-1.00 (-0.66%)
At close: Mar 6, 2026
Rogaland Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 152.40 | 152.40 | 150.00 | 150.00 | 150.00 | -0.66% | 4,048 |
| Mar 5, 2026 | 154.00 | 154.00 | 149.36 | 151.00 | 151.00 | -0.72% | 5,000 |
| Mar 4, 2026 | 161.80 | 161.80 | 152.10 | 152.10 | 152.10 | -1.52% | 7,846 |
| Mar 3, 2026 | 151.66 | 162.98 | 149.00 | 154.44 | 154.44 | 1.61% | 5,237 |
| Mar 2, 2026 | 150.96 | 154.00 | 149.00 | 152.00 | 152.00 | 0.11% | 14,533 |
| Feb 27, 2026 | 150.00 | 151.86 | 150.00 | 151.84 | 151.84 | -0.09% | 11,084 |
| Feb 26, 2026 | 154.40 | 154.40 | 150.02 | 151.98 | 151.98 | -0.01% | 7,814 |
| Feb 25, 2026 | 152.00 | 152.10 | 149.36 | 152.00 | 152.00 | 1.33% | 12,646 |
| Feb 24, 2026 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | - | 7,320 |
| Feb 23, 2026 | 149.88 | 150.10 | 149.00 | 150.00 | 150.00 | 0.60% | 11,515 |
| Feb 20, 2026 | 149.50 | 149.62 | 148.90 | 149.10 | 149.10 | 0.13% | 6,453 |
| Feb 19, 2026 | 149.58 | 149.58 | 148.08 | 148.90 | 148.90 | 0.40% | 8,425 |
| Feb 18, 2026 | 147.02 | 149.60 | 147.02 | 148.30 | 148.30 | 1.02% | 7,295 |
| Feb 17, 2026 | 147.30 | 148.00 | 146.80 | 146.80 | 146.80 | -0.34% | 11,617 |
| Feb 16, 2026 | 147.00 | 147.32 | 146.02 | 147.30 | 147.30 | 0.55% | 15,248 |
| Feb 13, 2026 | 148.00 | 148.00 | 146.00 | 146.50 | 146.50 | -0.27% | 9,509 |
| Feb 12, 2026 | 142.90 | 147.10 | 142.90 | 146.90 | 146.90 | 3.00% | 16,191 |
| Feb 11, 2026 | 140.62 | 144.00 | 140.62 | 142.62 | 142.62 | -0.96% | 10,584 |
| Feb 10, 2026 | 143.96 | 146.90 | 142.60 | 144.00 | 144.00 | 0.07% | 5,843 |
| Feb 9, 2026 | 142.02 | 143.90 | 142.02 | 143.90 | 143.90 | 0.28% | 9,134 |
| Feb 6, 2026 | 142.00 | 143.88 | 142.00 | 143.50 | 143.50 | 1.73% | 5,536 |
| Feb 5, 2026 | 139.10 | 143.00 | 139.10 | 141.06 | 141.06 | -1.01% | 4,450 |
| Feb 4, 2026 | 143.52 | 143.98 | 142.00 | 142.50 | 142.50 | -0.35% | 3,248 |
| Feb 3, 2026 | 140.46 | 145.00 | 140.34 | 143.00 | 143.00 | 2.14% | 19,897 |
| Feb 2, 2026 | 138.80 | 141.12 | 138.80 | 140.00 | 140.00 | 1.26% | 10,893 |
| Jan 30, 2026 | 140.60 | 141.00 | 138.26 | 138.26 | 138.26 | -1.57% | 3,276 |
| Jan 29, 2026 | 140.00 | 141.98 | 137.00 | 140.46 | 140.46 | 0.33% | 6,323 |
| Jan 28, 2026 | 139.90 | 142.00 | 139.18 | 140.00 | 140.00 | 0.07% | 9,380 |
| Jan 27, 2026 | 138.80 | 142.18 | 138.80 | 139.90 | 139.90 | 0.79% | 9,932 |
| Jan 26, 2026 | 137.24 | 139.50 | 137.24 | 138.80 | 138.80 | -0.14% | 12,031 |
| Jan 23, 2026 | 138.98 | 139.00 | 137.02 | 139.00 | 139.00 | 0.35% | 3,689 |
| Jan 22, 2026 | 138.90 | 139.00 | 138.02 | 138.52 | 138.52 | 0.01% | 1,513 |
| Jan 21, 2026 | 139.48 | 139.48 | 137.88 | 138.50 | 138.50 | -0.57% | 15,056 |
| Jan 20, 2026 | 140.52 | 140.52 | 139.00 | 139.30 | 139.30 | -0.50% | 3,722 |
| Jan 19, 2026 | 140.00 | 143.74 | 137.22 | 140.00 | 140.00 | -2.10% | 20,962 |
| Jan 16, 2026 | 144.00 | 144.00 | 142.50 | 143.00 | 143.00 | - | 4,590 |
| Jan 15, 2026 | 139.60 | 143.00 | 139.60 | 143.00 | 143.00 | 1.78% | 3,352 |
| Jan 14, 2026 | 141.44 | 141.50 | 140.50 | 140.50 | 140.50 | 0.34% | 216 |
| Jan 13, 2026 | 140.16 | 142.46 | 140.02 | 140.02 | 140.02 | -1.14% | 681 |
| Jan 12, 2026 | 144.38 | 144.38 | 141.30 | 141.64 | 141.64 | 0.45% | 2,522 |
| Jan 9, 2026 | 142.48 | 142.48 | 140.22 | 141.00 | 141.00 | 0.36% | 44 |
| Jan 8, 2026 | 139.24 | 142.80 | 139.24 | 140.50 | 140.50 | -2.85% | 6,536 |
| Jan 7, 2026 | 141.58 | 144.62 | 140.10 | 144.62 | 144.62 | 1.35% | 1,998 |
| Jan 6, 2026 | 143.50 | 144.20 | 142.70 | 142.70 | 142.70 | -0.56% | 4,610 |
| Jan 5, 2026 | 145.00 | 145.00 | 142.90 | 143.50 | 143.50 | -0.28% | 33,963 |
| Jan 2, 2026 | 144.00 | 144.00 | 142.90 | 143.90 | 143.90 | -0.07% | 5,277 |
| Dec 30, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.80% | 4,301 |
| Dec 29, 2025 | 142.92 | 142.92 | 141.52 | 142.86 | 142.86 | -0.06% | 1,411 |
| Dec 23, 2025 | 141.00 | 143.92 | 140.98 | 142.94 | 142.94 | 2.10% | 6,191 |
| Dec 22, 2025 | 139.00 | 141.14 | 139.00 | 140.00 | 140.00 | -0.21% | 5,061 |
| Dec 19, 2025 | 140.62 | 141.00 | 140.00 | 140.30 | 140.30 | -0.21% | 5,146 |
| Dec 18, 2025 | 139.60 | 140.60 | 139.54 | 140.60 | 140.60 | 0.79% | 6,137 |
| Dec 17, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0.07% | 841 |
| Dec 16, 2025 | 139.40 | 139.40 | 139.00 | 139.40 | 139.40 | - | 2,425 |
| Dec 15, 2025 | 141.98 | 142.00 | 139.24 | 139.40 | 139.40 | -0.43% | 150,047 |
| Dec 12, 2025 | 140.00 | 140.78 | 138.26 | 140.00 | 140.00 | 0.70% | 6,981 |
| Dec 11, 2025 | 140.00 | 140.00 | 139.00 | 139.02 | 139.02 | -0.69% | 486 |
| Dec 10, 2025 | 140.00 | 140.00 | 138.00 | 139.98 | 139.98 | -0.01% | 1,987 |
| Dec 9, 2025 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 2.71% | 2,016 |
| Dec 8, 2025 | 138.80 | 138.80 | 136.30 | 136.30 | 136.30 | -1.23% | 4,410 |
| 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 |