Romerike Sparebank (OSL:ROMER)
Norway
· Delayed Price · Currency is NOK 154.30
+1.30 (0.85%)
At close: Apr 28, 2026
Romerike Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 153.04 | 154.30 | 152.50 | 154.30 | 154.30 | 0.85% | 575 |
| Apr 27, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.09% | 33 |
| Apr 24, 2026 | 155.00 | 155.70 | 152.02 | 154.68 | 154.68 | 0.16% | 85 |
| Apr 23, 2026 | 154.50 | 156.70 | 154.44 | 154.44 | 154.44 | -1.64% | 266 |
| Apr 22, 2026 | 160.02 | 160.96 | 157.02 | 157.02 | 157.02 | -1.87% | 675 |
| Apr 21, 2026 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | -0.58% | 31 |
| Apr 20, 2026 | 160.94 | 160.96 | 158.50 | 160.96 | 160.96 | 1.22% | 449 |
| Apr 17, 2026 | 160.80 | 161.00 | 157.26 | 159.02 | 159.02 | -1.17% | 4,913 |
| Apr 16, 2026 | 160.98 | 160.98 | 158.40 | 160.90 | 160.90 | -0.04% | 583 |
| Apr 15, 2026 | 157.06 | 160.96 | 157.06 | 160.96 | 160.96 | -0.02% | 26 |
| Apr 14, 2026 | 163.92 | 163.92 | 159.30 | 161.00 | 161.00 | - | 2,037 |
| Apr 13, 2026 | 162.60 | 168.00 | 160.20 | 161.00 | 161.00 | 1.27% | 3,159 |
| Apr 10, 2026 | 157.02 | 159.48 | 157.00 | 158.98 | 158.98 | 0.06% | 320 |
| Apr 9, 2026 | 158.98 | 158.98 | 158.88 | 158.88 | 158.88 | -0.38% | 64 |
| Apr 8, 2026 | 159.48 | 159.48 | 159.46 | 159.48 | 159.48 | 2.24% | 155 |
| Apr 7, 2026 | 154.02 | 159.48 | 154.02 | 155.98 | 155.98 | 2.62% | 843 |
| Apr 1, 2026 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -1.38% | 728 |
| Mar 31, 2026 | 152.00 | 157.00 | 148.50 | 154.12 | 154.12 | -3.22% | 1,004 |
| Mar 30, 2026 | 159.24 | 159.24 | 159.22 | 159.24 | 159.24 | - | 75 |
| Mar 27, 2026 | 163.00 | 163.00 | 155.00 | 159.24 | 159.24 | -6.31% | 1,281 |
| Mar 26, 2026 | 164.00 | 169.98 | 164.00 | 169.96 | 159.46 | 2.40% | 766 |
| Mar 25, 2026 | 170.00 | 170.72 | 162.10 | 165.98 | 155.73 | -1.19% | 400 |
| Mar 24, 2026 | 169.28 | 169.28 | 165.50 | 167.98 | 157.60 | 2.68% | 440 |
| Mar 23, 2026 | 169.98 | 169.98 | 163.46 | 163.60 | 153.49 | 0.37% | 119 |
| Mar 20, 2026 | 162.00 | 163.42 | 162.00 | 163.00 | 152.93 | 0.54% | 723 |
| Mar 19, 2026 | 159.20 | 163.88 | 159.20 | 162.12 | 152.10 | 0.15% | 485 |
| Mar 18, 2026 | 159.98 | 164.98 | 159.98 | 161.88 | 151.88 | 3.78% | 2,260 |
| Mar 17, 2026 | 153.16 | 155.98 | 153.16 | 155.98 | 146.34 | 3.30% | 916 |
| Mar 16, 2026 | 152.98 | 152.98 | 151.00 | 151.00 | 141.67 | -0.29% | 47 |
| Mar 13, 2026 | 151.44 | 151.44 | 151.44 | 151.44 | 142.08 | 1.56% | 3 |
| Mar 12, 2026 | 152.48 | 152.58 | 149.12 | 149.12 | 139.91 | -1.57% | 226 |
| Mar 11, 2026 | 149.98 | 151.50 | 149.98 | 151.50 | 142.14 | 3.77% | 255 |
| Mar 10, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 136.98 | - | 3 |
| Mar 9, 2026 | 143.60 | 147.98 | 143.60 | 146.00 | 136.98 | -1.35% | 229 |
| Mar 6, 2026 | 147.80 | 148.00 | 145.22 | 148.00 | 138.86 | -1.32% | 246 |
| Mar 5, 2026 | 149.96 | 149.98 | 149.96 | 149.98 | 140.71 | 0.01% | 98 |
| Mar 4, 2026 | 151.00 | 151.00 | 148.80 | 149.96 | 140.70 | -0.73% | 172 |
| Mar 3, 2026 | 150.34 | 151.96 | 149.00 | 151.06 | 141.73 | 2.05% | 317 |
| Mar 2, 2026 | 149.00 | 151.98 | 147.50 | 148.02 | 138.88 | 0.35% | 1,892 |
| Feb 27, 2026 | 143.00 | 147.50 | 143.00 | 147.50 | 138.39 | 4.17% | 1,874 |
| Feb 26, 2026 | 142.98 | 142.98 | 140.88 | 141.60 | 132.85 | -0.66% | 1,781 |
| Feb 25, 2026 | 142.98 | 142.98 | 142.54 | 142.54 | 133.73 | -0.06% | 72 |
| Feb 24, 2026 | 142.98 | 142.98 | 142.52 | 142.62 | 133.81 | -0.25% | 351 |
| Feb 23, 2026 | 143.50 | 144.00 | 142.00 | 142.98 | 134.15 | -0.01% | 1,194 |
| Feb 20, 2026 | 142.98 | 143.00 | 142.98 | 143.00 | 134.17 | - | 938 |
| Feb 19, 2026 | 143.00 | 143.00 | 142.98 | 143.00 | 134.17 | 0.14% | 2,461 |
| Feb 18, 2026 | 142.98 | 143.00 | 142.80 | 142.80 | 133.98 | -0.14% | 696 |
| Feb 17, 2026 | 141.74 | 143.00 | 141.74 | 143.00 | 134.17 | 0.01% | 574 |
| Feb 16, 2026 | 142.98 | 142.98 | 142.80 | 142.98 | 134.15 | 0.87% | 363 |
| Feb 13, 2026 | 143.00 | 143.00 | 141.74 | 141.74 | 132.98 | -0.88% | 2,072 |
| Feb 12, 2026 | 142.88 | 143.00 | 142.88 | 143.00 | 134.17 | 1.84% | 3,180 |
| Feb 11, 2026 | 142.98 | 143.00 | 140.42 | 140.42 | 131.74 | -1.80% | 993 |
| Feb 10, 2026 | 142.98 | 143.00 | 142.98 | 143.00 | 134.17 | 1.85% | 1,144 |
| Feb 9, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 131.73 | - | - |
| Feb 6, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 131.73 | 0.29% | 3 |
| Feb 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 131.35 | - | - |
| Feb 4, 2026 | 141.22 | 141.22 | 140.00 | 140.00 | 131.35 | -1.41% | 384 |
| Feb 3, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 133.23 | -0.69% | 3 |
| Feb 2, 2026 | 142.98 | 142.98 | 142.98 | 142.98 | 134.15 | - | - |
| Jan 30, 2026 | 142.98 | 142.98 | 142.98 | 142.98 | 134.15 | 0.46% | 119 |
| Jan 29, 2026 | 142.32 | 142.32 | 142.32 | 142.32 | 133.53 | -0.48% | 150 |
| Jan 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 134.17 | - | - |
| Jan 27, 2026 | 142.98 | 143.00 | 142.32 | 143.00 | 134.17 | 0.03% | 3,115 |
| Jan 26, 2026 | 142.98 | 143.00 | 142.80 | 142.96 | 134.13 | 0.68% | 1,203 |
| Jan 23, 2026 | 141.98 | 142.00 | 141.98 | 142.00 | 133.23 | -0.46% | 72 |
| Jan 22, 2026 | 145.96 | 145.96 | 142.00 | 142.66 | 133.85 | 0.46% | 395 |
| Jan 21, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 133.23 | -2.71% | 1,589 |
| Jan 20, 2026 | 145.96 | 145.96 | 145.96 | 145.96 | 136.94 | 2.79% | 30 |
| Jan 19, 2026 | 142.00 | 142.00 | 140.12 | 142.00 | 133.23 | -1.03% | 166 |
| Jan 16, 2026 | 146.98 | 146.98 | 143.48 | 143.48 | 134.62 | 1.06% | 144 |
| Jan 15, 2026 | 142.80 | 142.80 | 141.98 | 141.98 | 133.21 | -0.70% | 26 |
| Jan 14, 2026 | 142.00 | 143.38 | 142.00 | 142.98 | 134.15 | -0.29% | 576 |
| Jan 13, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 134.54 | - | - |
| Jan 12, 2026 | 143.48 | 143.50 | 140.02 | 143.40 | 134.54 | -0.39% | 1,024 |
| Jan 9, 2026 | 143.96 | 143.96 | 143.96 | 143.96 | 135.07 | - | 48,620 |
| Jan 8, 2026 | 143.98 | 143.98 | 140.06 | 143.96 | 135.07 | -1.06% | 548 |
| Jan 7, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 136.51 | - | - |
| Jan 6, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 136.51 | 0.69% | 7 |
| Jan 5, 2026 | 146.98 | 146.98 | 144.50 | 144.50 | 135.57 | 0.40% | 274 |
| Jan 2, 2026 | 143.94 | 143.94 | 143.92 | 143.92 | 135.03 | - | 37 |
| Dec 30, 2025 | 143.12 | 143.92 | 142.00 | 143.92 | 135.03 | 1.39% | 595 |
| Dec 29, 2025 | 141.02 | 144.94 | 141.00 | 141.94 | 133.17 | -2.08% | 312 |
| Dec 23, 2025 | 142.98 | 144.98 | 142.98 | 144.96 | 136.00 | 3.22% | 87 |
| Dec 22, 2025 | 140.44 | 140.44 | 140.44 | 140.44 | 131.76 | - | - |
| Dec 19, 2025 | 140.32 | 141.00 | 139.52 | 140.44 | 131.76 | -0.40% | 639 |
| Dec 18, 2025 | 140.96 | 141.00 | 140.96 | 141.00 | 132.29 | - | 166 |
| Dec 17, 2025 | 140.94 | 141.00 | 140.22 | 141.00 | 132.29 | 1.05% | 1,079 |
| Dec 16, 2025 | 140.02 | 140.50 | 139.54 | 139.54 | 130.92 | 0.29% | 691 |
| Dec 15, 2025 | 141.00 | 141.00 | 139.02 | 139.14 | 130.54 | -1.32% | 1,698 |
| Dec 12, 2025 | 140.98 | 141.00 | 140.98 | 141.00 | 132.29 | 0.01% | 503 |
| Dec 11, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 132.27 | 0.61% | 16 |
| Dec 10, 2025 | 140.12 | 140.12 | 140.12 | 140.12 | 131.46 | 0.09% | 54 |
| Dec 9, 2025 | 140.30 | 140.30 | 140.00 | 140.00 | 131.35 | -0.27% | 1,288 |
| Dec 8, 2025 | 140.60 | 140.60 | 140.36 | 140.38 | 131.71 | -0.43% | 1,526 |
| Dec 5, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 132.27 | 0.16% | 62 |
| Dec 4, 2025 | 140.98 | 141.00 | 140.22 | 140.76 | 132.06 | 0.11% | 1,222 |
| Dec 3, 2025 | 140.98 | 140.98 | 140.00 | 140.60 | 131.91 | 0.43% | 2,681 |
| Dec 2, 2025 | 139.98 | 140.20 | 139.98 | 140.00 | 131.35 | 0.01% | 823 |
| Dec 1, 2025 | 141.00 | 141.00 | 139.98 | 139.98 | 131.33 | -0.71% | 3,792 |
| Nov 28, 2025 | 140.00 | 140.98 | 139.98 | 140.98 | 132.27 | 0.70% | 1,263 |