Romerike Sparebank (OSL:ROMER)
Norway
· Delayed Price · Currency is NOK 140.76
+0.16 (0.11%)
At close: Dec 4, 2025
Romerike Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Oct 8, 2025 | 141.42 | 143.00 | 141.42 | 143.00 | 143.00 | 1.42% | 2,226 |
| Oct 7, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.33% | 25 |
| Oct 6, 2025 | 142.98 | 142.98 | 142.90 | 142.90 | 142.90 | -0.07% | 14 |
| Oct 3, 2025 | 142.98 | 143.00 | 142.98 | 143.00 | 143.00 | 0.61% | 68 |
| Oct 2, 2025 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | 0.81% | 300 |
| Oct 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | 75 |
| Sep 30, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Sep 29, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | 1 |
| Sep 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Sep 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 50 |
| Sep 24, 2025 | 139.90 | 140.00 | 139.90 | 140.00 | 140.00 | 0.04% | 480 |
| Sep 23, 2025 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | -1.44% | 67 |
| Sep 22, 2025 | 139.00 | 141.98 | 139.00 | 141.98 | 141.98 | 0.98% | 90 |
| Sep 19, 2025 | 140.58 | 140.60 | 140.58 | 140.60 | 140.60 | -0.97% | 108 |
| Sep 18, 2025 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | 0.71% | 10 |
| Sep 17, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | -0.01% | 18 |
| Sep 16, 2025 | 141.98 | 142.00 | 139.50 | 141.00 | 141.00 | -0.69% | 2,097 |
| Sep 15, 2025 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - | - |
| Sep 12, 2025 | 141.00 | 141.98 | 140.00 | 141.98 | 141.98 | 1.41% | 569 |
| Sep 11, 2025 | 141.48 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 725 |
| Sep 10, 2025 | 143.98 | 143.98 | 141.50 | 142.00 | 142.00 | -1.38% | 181 |
| Sep 9, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | 0.69% | 7 |
| Sep 8, 2025 | 143.88 | 143.88 | 143.00 | 143.00 | 143.00 | 1.43% | 39 |
| Sep 5, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | -0.01% | 66 |
| Sep 4, 2025 | 140.98 | 141.00 | 140.98 | 141.00 | 141.00 | 0.01% | 133 |
| Sep 3, 2025 | 139.22 | 140.98 | 139.22 | 140.98 | 140.98 | 0.70% | 60 |
| Sep 2, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 94 |
| Sep 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 14 |
| Aug 29, 2025 | 140.98 | 141.00 | 139.02 | 141.00 | 141.00 | 0.71% | 846 |
| Aug 28, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | -0.65% | 66 |
| Aug 27, 2025 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - | - |
| Aug 26, 2025 | 138.80 | 140.92 | 138.80 | 140.92 | 140.92 | 2.49% | 558 |
| Aug 25, 2025 | 137.24 | 138.50 | 137.22 | 137.50 | 137.50 | 0.35% | 206 |
| Aug 22, 2025 | 138.00 | 138.00 | 137.02 | 137.02 | 137.02 | -0.71% | 455 |
| Aug 21, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | -0.72% | 6,432 |
| Aug 20, 2025 | 140.98 | 141.00 | 139.00 | 139.00 | 139.00 | 1.09% | 1,069 |
| Aug 19, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Aug 18, 2025 | 139.38 | 139.38 | 137.50 | 137.50 | 137.50 | -1.35% | 47 |
| Aug 15, 2025 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | -0.01% | 4,934 |
| Aug 14, 2025 | 139.38 | 139.40 | 139.38 | 139.40 | 139.40 | 1.46% | 365 |
| Aug 13, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.79% | 455 |
| Aug 12, 2025 | 138.50 | 139.00 | 138.50 | 138.50 | 138.50 | 0.36% | 201 |
| Aug 11, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Aug 8, 2025 | 138.02 | 138.02 | 138.00 | 138.00 | 138.00 | 0.36% | 142 |
| Aug 7, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | - |
| Aug 6, 2025 | 140.48 | 140.48 | 137.50 | 137.50 | 137.50 | -1.79% | 20 |
| Aug 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 1, 2025 | 140.02 | 140.02 | 140.00 | 140.00 | 140.00 | - | 113 |
| Jul 31, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 30, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2.62% | 670 |
| Jul 29, 2025 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - | - |
| Jul 28, 2025 | 137.50 | 140.48 | 136.00 | 136.42 | 136.42 | -0.77% | 53 |
| Jul 25, 2025 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - | - |
| Jul 24, 2025 | 137.98 | 137.98 | 137.48 | 137.48 | 137.48 | 1.12% | 52 |
| Jul 23, 2025 | 136.00 | 136.00 | 135.96 | 135.96 | 135.96 | 0.71% | 279 |
| Jul 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jul 21, 2025 | 135.00 | 135.02 | 135.00 | 135.00 | 135.00 | -0.74% | 493 |