Romerike Sparebank (OSL:ROMER)
Norway
· Delayed Price · Currency is NOK 149.98
+0.02 (0.01%)
At close: Mar 5, 2026
Romerike Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 149.96 | 149.98 | 149.96 | 149.98 | 149.98 | 0.01% | 98 |
| Mar 4, 2026 | 151.00 | 151.00 | 148.80 | 149.96 | 149.96 | -0.73% | 172 |
| Mar 3, 2026 | 150.34 | 151.96 | 149.00 | 151.06 | 151.06 | 2.05% | 317 |
| Mar 2, 2026 | 149.00 | 151.98 | 147.50 | 148.02 | 148.02 | 0.35% | 1,892 |
| Feb 27, 2026 | 143.00 | 147.50 | 143.00 | 147.50 | 147.50 | 4.17% | 1,874 |
| Feb 26, 2026 | 142.98 | 142.98 | 140.88 | 141.60 | 141.60 | -0.66% | 1,781 |
| Feb 25, 2026 | 142.98 | 142.98 | 142.54 | 142.54 | 142.54 | -0.06% | 72 |
| Feb 24, 2026 | 142.98 | 142.98 | 142.52 | 142.62 | 142.62 | -0.25% | 351 |
| Feb 23, 2026 | 143.50 | 144.00 | 142.00 | 142.98 | 142.98 | -0.01% | 1,194 |
| Feb 20, 2026 | 142.98 | 143.00 | 142.98 | 143.00 | 143.00 | - | 938 |
| Feb 19, 2026 | 143.00 | 143.00 | 142.98 | 143.00 | 143.00 | 0.14% | 2,461 |
| Feb 18, 2026 | 142.98 | 143.00 | 142.80 | 142.80 | 142.80 | -0.14% | 696 |
| Feb 17, 2026 | 141.74 | 143.00 | 141.74 | 143.00 | 143.00 | 0.01% | 574 |
| Feb 16, 2026 | 142.98 | 142.98 | 142.80 | 142.98 | 142.98 | 0.87% | 363 |
| Feb 13, 2026 | 143.00 | 143.00 | 141.74 | 141.74 | 141.74 | -0.88% | 2,072 |
| Feb 12, 2026 | 142.88 | 143.00 | 142.88 | 143.00 | 143.00 | 1.84% | 3,180 |
| Feb 11, 2026 | 142.98 | 143.00 | 140.42 | 140.42 | 140.42 | -1.80% | 993 |
| Feb 10, 2026 | 142.98 | 143.00 | 142.98 | 143.00 | 143.00 | 1.85% | 1,144 |
| Feb 9, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - | - |
| Feb 6, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 0.29% | 3 |
| Feb 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Feb 4, 2026 | 141.22 | 141.22 | 140.00 | 140.00 | 140.00 | -1.41% | 384 |
| Feb 3, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.69% | 3 |
| Feb 2, 2026 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - | - |
| Jan 30, 2026 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | 0.46% | 119 |
| Jan 29, 2026 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | -0.48% | 150 |
| Jan 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Jan 27, 2026 | 142.98 | 143.00 | 142.32 | 143.00 | 143.00 | 0.03% | 3,115 |
| Jan 26, 2026 | 142.98 | 143.00 | 142.80 | 142.96 | 142.96 | 0.68% | 1,203 |
| Jan 23, 2026 | 141.98 | 142.00 | 141.98 | 142.00 | 142.00 | -0.46% | 72 |
| Jan 22, 2026 | 145.96 | 145.96 | 142.00 | 142.66 | 142.66 | 0.46% | 395 |
| Jan 21, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.71% | 1,589 |
| Jan 20, 2026 | 145.96 | 145.96 | 145.96 | 145.96 | 145.96 | 2.79% | 30 |
| Jan 19, 2026 | 142.00 | 142.00 | 140.12 | 142.00 | 142.00 | -1.03% | 166 |
| Jan 16, 2026 | 146.98 | 146.98 | 143.48 | 143.48 | 143.48 | 1.06% | 144 |
| Jan 15, 2026 | 142.80 | 142.80 | 141.98 | 141.98 | 141.98 | -0.70% | 26 |
| Jan 14, 2026 | 142.00 | 143.38 | 142.00 | 142.98 | 142.98 | -0.29% | 576 |
| Jan 13, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - | - |
| Jan 12, 2026 | 143.48 | 143.50 | 140.02 | 143.40 | 143.40 | -0.39% | 1,024 |
| Jan 9, 2026 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | - | 48,620 |
| Jan 8, 2026 | 143.98 | 143.98 | 140.06 | 143.96 | 143.96 | -1.06% | 548 |
| Jan 7, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Jan 6, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.69% | 7 |
| Jan 5, 2026 | 146.98 | 146.98 | 144.50 | 144.50 | 144.50 | 0.40% | 274 |
| Jan 2, 2026 | 143.94 | 143.94 | 143.92 | 143.92 | 143.92 | - | 37 |
| Dec 30, 2025 | 143.12 | 143.92 | 142.00 | 143.92 | 143.92 | 1.39% | 595 |
| Dec 29, 2025 | 141.02 | 144.94 | 141.00 | 141.94 | 141.94 | -2.08% | 312 |
| Dec 23, 2025 | 142.98 | 144.98 | 142.98 | 144.96 | 144.96 | 3.22% | 87 |
| Dec 22, 2025 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - | - |
| Dec 19, 2025 | 140.32 | 141.00 | 139.52 | 140.44 | 140.44 | -0.40% | 639 |
| Dec 18, 2025 | 140.96 | 141.00 | 140.96 | 141.00 | 141.00 | - | 166 |
| Dec 17, 2025 | 140.94 | 141.00 | 140.22 | 141.00 | 141.00 | 1.05% | 1,079 |
| Dec 16, 2025 | 140.02 | 140.50 | 139.54 | 139.54 | 139.54 | 0.29% | 691 |
| Dec 15, 2025 | 141.00 | 141.00 | 139.02 | 139.14 | 139.14 | -1.32% | 1,698 |
| Dec 12, 2025 | 140.98 | 141.00 | 140.98 | 141.00 | 141.00 | 0.01% | 503 |
| Dec 11, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | 0.61% | 16 |
| Dec 10, 2025 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | 0.09% | 54 |
| Dec 9, 2025 | 140.30 | 140.30 | 140.00 | 140.00 | 140.00 | -0.27% | 1,288 |
| Dec 8, 2025 | 140.60 | 140.60 | 140.36 | 140.38 | 140.38 | -0.43% | 1,526 |
| Dec 5, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | 0.16% | 62 |
| Dec 4, 2025 | 140.98 | 141.00 | 140.22 | 140.76 | 140.76 | 0.11% | 1,222 |
| Dec 3, 2025 | 140.98 | 140.98 | 140.00 | 140.60 | 140.60 | 0.43% | 2,681 |
| Dec 2, 2025 | 139.98 | 140.20 | 139.98 | 140.00 | 140.00 | 0.01% | 823 |
| Dec 1, 2025 | 141.00 | 141.00 | 139.98 | 139.98 | 139.98 | -0.71% | 3,792 |
| Nov 28, 2025 | 140.00 | 140.98 | 139.98 | 140.98 | 140.98 | 0.70% | 1,263 |
| Nov 27, 2025 | 139.98 | 140.00 | 139.16 | 140.00 | 140.00 | 0.72% | 2,443 |
| Nov 26, 2025 | 139.98 | 139.98 | 139.00 | 139.00 | 139.00 | -0.09% | 2,310 |
| Nov 25, 2025 | 140.00 | 140.00 | 139.12 | 139.12 | 139.12 | -0.63% | 5,129 |
| Nov 24, 2025 | 139.98 | 140.00 | 139.96 | 140.00 | 140.00 | 0.16% | 3,646 |
| Nov 21, 2025 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - | - |
| Nov 20, 2025 | 139.98 | 139.98 | 139.78 | 139.78 | 139.78 | 1.13% | 132 |
| Nov 19, 2025 | 139.74 | 139.74 | 138.22 | 138.22 | 138.22 | -1.26% | 154 |
| Nov 18, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - | 52 |
| Nov 17, 2025 | 139.98 | 140.00 | 139.98 | 139.98 | 139.98 | 1.55% | 3,490 |
| Nov 14, 2025 | 139.98 | 139.98 | 137.84 | 137.84 | 137.84 | -1.54% | 77 |
| Nov 13, 2025 | 139.98 | 140.00 | 139.98 | 140.00 | 140.00 | 0.01% | 1,091 |
| Nov 12, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | 0.71% | 226 |
| Nov 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Nov 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.70% | 100 |
| Nov 7, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - | - |
| Nov 6, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | 1.35% | 35 |
| Nov 5, 2025 | 136.70 | 138.12 | 136.70 | 138.12 | 138.12 | 0.89% | 423 |
| Nov 4, 2025 | 138.12 | 138.12 | 136.90 | 136.90 | 136.90 | -0.88% | 440 |
| Nov 3, 2025 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - | 268 |
| Oct 31, 2025 | 139.98 | 139.98 | 138.12 | 138.12 | 138.12 | -0.65% | 111 |
| Oct 30, 2025 | 139.90 | 139.90 | 139.02 | 139.02 | 139.02 | -0.70% | 60 |
| Oct 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Oct 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.01% | 35 |
| Oct 27, 2025 | 140.00 | 140.00 | 136.00 | 139.98 | 139.98 | 0.07% | 230 |
| Oct 24, 2025 | 139.98 | 140.00 | 139.88 | 139.88 | 139.88 | -0.07% | 574 |
| Oct 23, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - | - |
| Oct 22, 2025 | 139.98 | 140.00 | 137.68 | 139.98 | 139.98 | - | 715 |
| Oct 21, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - | - |
| Oct 20, 2025 | 139.98 | 139.98 | 137.44 | 139.98 | 139.98 | 0.03% | 42 |
| Oct 17, 2025 | 139.96 | 139.96 | 139.94 | 139.94 | 139.94 | 0.30% | 86 |
| Oct 16, 2025 | 142.98 | 142.98 | 139.52 | 139.52 | 139.52 | -0.34% | 1,039 |
| Oct 15, 2025 | 141.44 | 141.44 | 140.00 | 140.00 | 140.00 | -1.89% | 4,098 |
| Oct 14, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | -0.56% | 17 |
| Oct 13, 2025 | 143.02 | 143.50 | 143.00 | 143.50 | 143.50 | 0.35% | 571 |
| Oct 10, 2025 | 142.92 | 143.00 | 142.92 | 143.00 | 143.00 | - | 1,525 |