Rogaland Sparebank (OSL:ROGS)
Norway
· Delayed Price · Currency is NOK 151.38
-0.62 (-0.41%)
Apr 29, 2026, 12:44 PM CET
Rogaland Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 151.18 | 151.40 | 150.00 | 151.40 | - | -0.39% | 1,295 |
| Apr 28, 2026 | 151.06 | 152.78 | 150.52 | 152.00 | 152.00 | 0.85% | 6,318 |
| Apr 27, 2026 | 150.02 | 151.00 | 150.00 | 150.72 | 150.72 | -0.04% | 10,206 |
| Apr 24, 2026 | 150.02 | 151.34 | 149.86 | 150.78 | 150.78 | -0.15% | 3,094 |
| Apr 23, 2026 | 150.54 | 152.38 | 149.00 | 151.00 | 151.00 | 0.13% | 10,533 |
| Apr 22, 2026 | 152.50 | 152.50 | 148.50 | 150.80 | 150.80 | 0.51% | 7,719 |
| Apr 21, 2026 | 150.70 | 151.48 | 150.00 | 150.04 | 150.04 | -0.37% | 7,789 |
| Apr 20, 2026 | 152.00 | 153.50 | 149.00 | 150.60 | 150.60 | -0.26% | 30,298 |
| Apr 17, 2026 | 152.00 | 152.80 | 151.00 | 151.00 | 151.00 | -0.75% | 2,849 |
| Apr 16, 2026 | 154.98 | 154.98 | 151.58 | 152.14 | 152.14 | -1.16% | 22,231 |
| Apr 15, 2026 | 153.00 | 154.62 | 152.36 | 153.92 | 153.92 | 0.63% | 13,096 |
| Apr 14, 2026 | 153.48 | 153.48 | 151.16 | 152.96 | 152.96 | 1.72% | 10,689 |
| Apr 13, 2026 | 152.00 | 152.98 | 149.00 | 150.38 | 150.38 | -0.41% | 24,618 |
| Apr 10, 2026 | 150.30 | 151.20 | 149.50 | 151.00 | 151.00 | 1.00% | 19,950 |
| Apr 9, 2026 | 150.30 | 150.36 | 148.50 | 149.50 | 149.50 | -0.57% | 21,689 |
| Apr 8, 2026 | 149.50 | 150.36 | 147.52 | 150.36 | 150.36 | 1.53% | 11,060 |
| Apr 7, 2026 | 150.50 | 150.50 | 148.00 | 148.10 | 148.10 | -0.47% | 14,390 |
| Apr 1, 2026 | 148.00 | 150.22 | 148.00 | 148.80 | 148.80 | 0.11% | 1,404 |
| Mar 31, 2026 | 148.00 | 149.80 | 148.00 | 148.64 | 148.64 | 0.16% | 12,825 |
| Mar 30, 2026 | 147.10 | 148.40 | 144.30 | 148.40 | 148.40 | 0.95% | 12,653 |
| Mar 27, 2026 | 150.98 | 150.98 | 145.70 | 147.00 | 147.00 | 0.27% | 24,744 |
| Mar 26, 2026 | 145.80 | 149.04 | 144.00 | 146.60 | 146.60 | -7.80% | 17,232 |
| Mar 25, 2026 | 157.46 | 159.00 | 156.20 | 159.00 | 147.30 | 0.97% | 43,746 |
| Mar 24, 2026 | 160.00 | 160.00 | 155.00 | 157.48 | 145.89 | 1.80% | 22,071 |
| Mar 23, 2026 | 154.98 | 154.98 | 153.50 | 154.70 | 143.32 | -0.32% | 4,586 |
| Mar 20, 2026 | 159.96 | 159.96 | 153.20 | 155.20 | 143.78 | 0.34% | 14,205 |
| Mar 19, 2026 | 159.92 | 160.18 | 154.68 | 154.68 | 143.30 | -1.16% | 12,202 |
| Mar 18, 2026 | 158.50 | 159.50 | 156.50 | 156.50 | 144.98 | -0.06% | 6,606 |
| Mar 17, 2026 | 157.78 | 159.42 | 156.60 | 156.60 | 145.08 | 1.69% | 8,451 |
| Mar 16, 2026 | 154.44 | 157.78 | 154.00 | 154.00 | 142.67 | -0.28% | 8,375 |
| Mar 13, 2026 | 154.62 | 156.00 | 153.40 | 154.44 | 143.08 | 0.08% | 6,561 |
| Mar 12, 2026 | 154.80 | 157.80 | 154.32 | 154.32 | 142.96 | -0.10% | 12,112 |
| Mar 11, 2026 | 154.78 | 154.78 | 153.80 | 154.48 | 143.11 | 1.36% | 6,807 |
| Mar 10, 2026 | 156.76 | 157.30 | 152.00 | 152.40 | 141.19 | 1.10% | 4,667 |
| Mar 9, 2026 | 150.82 | 152.02 | 150.00 | 150.74 | 139.65 | 0.49% | 5,750 |
| Mar 6, 2026 | 152.40 | 152.40 | 150.00 | 150.00 | 138.96 | -0.66% | 4,048 |
| Mar 5, 2026 | 154.00 | 154.00 | 149.36 | 151.00 | 139.89 | -0.72% | 5,000 |
| Mar 4, 2026 | 161.80 | 161.80 | 152.10 | 152.10 | 140.91 | -1.52% | 7,846 |
| Mar 3, 2026 | 151.66 | 162.98 | 149.00 | 154.44 | 143.08 | 1.61% | 5,237 |
| Mar 2, 2026 | 150.96 | 154.00 | 149.00 | 152.00 | 140.82 | 0.11% | 14,533 |
| Feb 27, 2026 | 150.00 | 151.86 | 150.00 | 151.84 | 140.67 | -0.09% | 11,084 |
| Feb 26, 2026 | 154.40 | 154.40 | 150.02 | 151.98 | 140.80 | -0.01% | 7,814 |
| Feb 25, 2026 | 152.00 | 152.10 | 149.36 | 152.00 | 140.82 | 1.33% | 12,646 |
| Feb 24, 2026 | 150.00 | 150.00 | 149.50 | 150.00 | 138.96 | - | 7,320 |
| Feb 23, 2026 | 149.88 | 150.10 | 149.00 | 150.00 | 138.96 | 0.60% | 11,515 |
| Feb 20, 2026 | 149.50 | 149.62 | 148.90 | 149.10 | 138.13 | 0.13% | 6,453 |
| Feb 19, 2026 | 149.58 | 149.58 | 148.08 | 148.90 | 137.94 | 0.40% | 8,425 |
| Feb 18, 2026 | 147.02 | 149.60 | 147.02 | 148.30 | 137.39 | 1.02% | 7,295 |
| Feb 17, 2026 | 147.30 | 148.00 | 146.80 | 146.80 | 136.00 | -0.34% | 11,617 |
| Feb 16, 2026 | 147.00 | 147.32 | 146.02 | 147.30 | 136.46 | 0.55% | 15,248 |
| Feb 13, 2026 | 148.00 | 148.00 | 146.00 | 146.50 | 135.72 | -0.27% | 9,509 |
| Feb 12, 2026 | 142.90 | 147.10 | 142.90 | 146.90 | 136.09 | 3.00% | 16,191 |
| Feb 11, 2026 | 140.62 | 144.00 | 140.62 | 142.62 | 132.13 | -0.96% | 10,584 |
| Feb 10, 2026 | 143.96 | 146.90 | 142.60 | 144.00 | 133.40 | 0.07% | 5,843 |
| Feb 9, 2026 | 142.02 | 143.90 | 142.02 | 143.90 | 133.31 | 0.28% | 9,134 |
| Feb 6, 2026 | 142.00 | 143.88 | 142.00 | 143.50 | 132.94 | 1.73% | 5,536 |
| Feb 5, 2026 | 139.10 | 143.00 | 139.10 | 141.06 | 130.68 | -1.01% | 4,450 |
| Feb 4, 2026 | 143.52 | 143.98 | 142.00 | 142.50 | 132.01 | -0.35% | 3,248 |
| Feb 3, 2026 | 140.46 | 145.00 | 140.34 | 143.00 | 132.48 | 2.14% | 19,897 |
| Feb 2, 2026 | 138.80 | 141.12 | 138.80 | 140.00 | 129.70 | 1.26% | 10,893 |
| Jan 30, 2026 | 140.60 | 141.00 | 138.26 | 138.26 | 128.09 | -1.57% | 3,276 |
| Jan 29, 2026 | 140.00 | 141.98 | 137.00 | 140.46 | 130.12 | 0.33% | 6,323 |
| Jan 28, 2026 | 139.90 | 142.00 | 139.18 | 140.00 | 129.70 | 0.07% | 9,380 |
| Jan 27, 2026 | 138.80 | 142.18 | 138.80 | 139.90 | 129.61 | 0.79% | 9,932 |
| Jan 26, 2026 | 137.24 | 139.50 | 137.24 | 138.80 | 128.59 | -0.14% | 12,031 |
| Jan 23, 2026 | 138.98 | 139.00 | 137.02 | 139.00 | 128.77 | 0.35% | 3,689 |
| Jan 22, 2026 | 138.90 | 139.00 | 138.02 | 138.52 | 128.33 | 0.01% | 1,513 |
| Jan 21, 2026 | 139.48 | 139.48 | 137.88 | 138.50 | 128.31 | -0.57% | 15,056 |
| Jan 20, 2026 | 140.52 | 140.52 | 139.00 | 139.30 | 129.05 | -0.50% | 3,722 |
| Jan 19, 2026 | 140.00 | 143.74 | 137.22 | 140.00 | 129.70 | -2.10% | 20,962 |
| Jan 16, 2026 | 144.00 | 144.00 | 142.50 | 143.00 | 132.48 | - | 4,590 |
| Jan 15, 2026 | 139.60 | 143.00 | 139.60 | 143.00 | 132.48 | 1.78% | 3,352 |
| Jan 14, 2026 | 141.44 | 141.50 | 140.50 | 140.50 | 130.16 | 0.34% | 216 |
| Jan 13, 2026 | 140.16 | 142.46 | 140.02 | 140.02 | 129.72 | -1.14% | 681 |
| Jan 12, 2026 | 144.38 | 144.38 | 141.30 | 141.64 | 131.22 | 0.45% | 2,522 |
| Jan 9, 2026 | 142.48 | 142.48 | 140.22 | 141.00 | 130.62 | 0.36% | 44 |
| Jan 8, 2026 | 139.24 | 142.80 | 139.24 | 140.50 | 130.16 | -2.85% | 6,536 |
| Jan 7, 2026 | 141.58 | 144.62 | 140.10 | 144.62 | 133.98 | 1.35% | 1,998 |
| Jan 6, 2026 | 143.50 | 144.20 | 142.70 | 142.70 | 132.20 | -0.56% | 4,610 |
| Jan 5, 2026 | 145.00 | 145.00 | 142.90 | 143.50 | 132.94 | -0.28% | 33,963 |
| Jan 2, 2026 | 144.00 | 144.00 | 142.90 | 143.90 | 133.31 | -0.07% | 5,277 |
| Dec 30, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 133.40 | 0.80% | 4,301 |
| Dec 29, 2025 | 142.92 | 142.92 | 141.52 | 142.86 | 132.35 | -0.06% | 1,411 |
| Dec 23, 2025 | 141.00 | 143.92 | 140.98 | 142.94 | 132.42 | 2.10% | 6,191 |
| Dec 22, 2025 | 139.00 | 141.14 | 139.00 | 140.00 | 129.70 | -0.21% | 5,061 |
| Dec 19, 2025 | 140.62 | 141.00 | 140.00 | 140.30 | 129.98 | -0.21% | 5,146 |
| Dec 18, 2025 | 139.60 | 140.60 | 139.54 | 140.60 | 130.25 | 0.79% | 6,137 |
| Dec 17, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 129.23 | 0.07% | 841 |
| Dec 16, 2025 | 139.40 | 139.40 | 139.00 | 139.40 | 129.14 | - | 2,425 |
| Dec 15, 2025 | 141.98 | 142.00 | 139.24 | 139.40 | 129.14 | -0.43% | 150,047 |
| Dec 12, 2025 | 140.00 | 140.78 | 138.26 | 140.00 | 129.70 | 0.70% | 6,981 |
| Dec 11, 2025 | 140.00 | 140.00 | 139.00 | 139.02 | 128.79 | -0.69% | 486 |
| Dec 10, 2025 | 140.00 | 140.00 | 138.00 | 139.98 | 129.68 | -0.01% | 1,987 |
| Dec 9, 2025 | 137.00 | 140.00 | 137.00 | 140.00 | 129.70 | 2.71% | 2,016 |
| Dec 8, 2025 | 138.80 | 138.80 | 136.30 | 136.30 | 126.27 | -1.23% | 4,410 |
| Dec 5, 2025 | 140.78 | 140.78 | 137.50 | 138.00 | 127.85 | 1.44% | 4,527 |
| Dec 4, 2025 | 138.98 | 138.98 | 136.04 | 136.04 | 126.03 | -1.42% | 468 |
| Dec 3, 2025 | 136.02 | 140.80 | 136.02 | 138.00 | 127.85 | -0.36% | 3,579 |
| Dec 2, 2025 | 140.50 | 140.52 | 138.50 | 138.50 | 128.31 | -1.61% | 4,099 |
| Dec 1, 2025 | 136.30 | 140.78 | 136.30 | 140.76 | 130.40 | -0.03% | 5,453 |