SpareBank 1 Ringerike Hadeland RING
OSL · Norway · Finance
NOK 450.00-1.00 (-0.22%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 450.00 | -0.22% | NOK 450.00 | NOK 450.00 | NOK 450.00 | 1.18K |
| 2026-09-30 | NOK 451.00 | +0.45% | NOK 448.95 | NOK 451.00 | NOK 448.95 | 420 |
| 2026-09-29 | NOK 449.00 | -0.21% | NOK 445.05 | NOK 450.00 | NOK 445.05 | 343 |
| 2026-09-28 | NOK 449.95 | +1.00% | NOK 445.50 | NOK 449.95 | NOK 445.50 |
| 123 |
| 2026-09-25 | NOK 445.50 | -0.34% | NOK 449.00 | NOK 449.00 | NOK 440.05 | 957 |
| 2026-09-24 | NOK 447.00 | +0.22% | NOK 440.00 | NOK 447.00 | NOK 440.00 | 775 |
| 2026-09-23 | NOK 446.00 | +0.45% | NOK 440.00 | NOK 446.00 | NOK 440.00 | 132 |
| 2026-09-22 | NOK 444.00 | +0.45% | NOK 444.00 | NOK 444.00 | NOK 440.00 | 85 |
| 2026-09-21 | NOK 442.00 | -0.67% | NOK 442.00 | NOK 442.00 | NOK 440.00 | 577 |
| 2026-09-18 | NOK 445.00 | +1.48% | NOK 439.00 | NOK 445.95 | NOK 432.00 | 1.98K |
| 2026-09-17 | NOK 438.50 | +1.27% | NOK 433.00 | NOK 439.00 | NOK 431.00 | 297 |
| 2026-09-16 | NOK 433.00 | -0.46% | NOK 434.20 | NOK 439.45 | NOK 430.00 | 1.14K |
| 2026-09-15 | NOK 435.00 | -0.95% | NOK 439.50 | NOK 439.50 | NOK 434.20 | 344 |
| 2026-09-14 | NOK 439.15 | -0.17% | NOK 434.20 | NOK 439.15 | NOK 434.20 | 106 |
| 2026-09-11 | NOK 439.90 | +1.24% | NOK 434.15 | NOK 439.90 | NOK 434.15 | 834 |
| 2026-09-10 | NOK 434.50 | -1.23% | NOK 436.00 | NOK 436.00 | NOK 434.50 | 841 |
| 2026-09-09 | NOK 439.90 | 0.00% | NOK 439.90 | NOK 439.90 | NOK 439.90 | 67 |
| 2026-09-08 | NOK 439.90 | -0.01% | NOK 439.95 | NOK 439.95 | NOK 435.35 | 13 |
| 2026-09-07 | NOK 439.95 | +0.03% | NOK 439.80 | NOK 440.00 | NOK 438.00 | 381 |
| 2026-09-04 | NOK 439.80 | 0.00% | NOK 439.80 | NOK 439.80 | NOK 437.00 | 41 |
| 2026-09-03 | NOK 439.80 | +0.64% | NOK 437.00 | NOK 439.80 | NOK 437.00 | 136 |
| 2026-09-02 | NOK 437.00 | 0.00% | NOK 437.00 | NOK 437.00 | NOK 437.00 | 330 |
| 2026-09-01 | NOK 437.00 | -0.46% | NOK 439.00 | NOK 439.00 | NOK 437.00 | 598 |
| 2026-08-31 | NOK 439.00 | -0.23% | NOK 440.00 | NOK 440.00 | NOK 438.95 | 200 |
| 2026-08-28 | NOK 440.00 | +0.02% | NOK 440.00 | NOK 440.00 | NOK 440.00 | 193 |
| 2026-08-27 | NOK 439.90 | +0.25% | NOK 438.75 | NOK 440.95 | NOK 438.75 | 1.20K |
| 2026-08-26 | NOK 438.80 | -0.06% | NOK 439.05 | NOK 439.05 | NOK 436.25 | 605 |
| 2026-08-25 | NOK 439.05 | +0.70% | NOK 439.00 | NOK 439.05 | NOK 438.50 | 1.58K |
| 2026-08-24 | NOK 436.00 | -0.42% | NOK 437.05 | NOK 437.05 | NOK 435.00 | 391 |
| 2026-08-21 | NOK 437.85 | -1.61% | NOK 445.00 | NOK 445.00 | NOK 437.00 | 378 |
| 2026-08-20 | NOK 445.00 | +0.23% | NOK 446.00 | NOK 446.00 | NOK 445.00 | 180 |
| 2026-08-19 | NOK 444.00 | -0.58% | NOK 445.00 | NOK 448.20 | NOK 444.00 | 456 |
| 2026-08-18 | NOK 446.60 | +0.44% | NOK 446.00 | NOK 447.00 | NOK 445.00 | 4.18K |
| 2026-08-17 | NOK 444.65 | -0.08% | NOK 437.00 | NOK 445.00 | NOK 437.00 | 3.03K |
| 2026-08-14 | NOK 445.00 | 0.00% | NOK 442.00 | NOK 445.00 | NOK 437.05 | 325 |
| 2026-08-13 | NOK 445.00 | +3.49% | NOK 443.95 | NOK 446.20 | NOK 440.00 | 2.84K |
| 2026-08-12 | NOK 430.00 | -1.60% | NOK 435.45 | NOK 435.45 | NOK 430.00 | 802 |
| 2026-08-11 | NOK 437.00 | -0.25% | NOK 438.00 | NOK 442.95 | NOK 437.00 | 290 |
| 2026-08-10 | NOK 438.10 | -0.43% | NOK 440.00 | NOK 443.95 | NOK 438.00 | 514 |
| 2026-08-07 | NOK 440.00 | +0.46% | NOK 444.00 | NOK 444.00 | NOK 440.00 | 12 |
| 2026-08-06 | NOK 438.00 | -0.34% | NOK 443.00 | NOK 444.00 | NOK 438.00 | 462 |
| 2026-08-05 | NOK 439.50 | +0.11% | NOK 435.00 | NOK 440.00 | NOK 435.00 | 578 |
| 2026-08-04 | NOK 439.00 | +0.23% | NOK 438.45 | NOK 439.00 | NOK 435.00 | 220 |
| 2026-08-03 | NOK 438.00 | 0.00% | NOK 429.05 | NOK 438.00 | NOK 429.05 | 617 |
| 2026-07-31 | NOK 438.00 | +2.46% | NOK 434.00 | NOK 438.00 | NOK 427.00 | 1.67K |
| 2026-07-30 | NOK 427.50 | -0.12% | NOK 426.00 | NOK 430.00 | NOK 426.00 | 575 |
| 2026-07-29 | NOK 428.00 | -0.93% | NOK 432.00 | NOK 432.50 | NOK 428.00 | 848 |
| 2026-07-28 | NOK 432.00 | -0.23% | NOK 433.05 | NOK 438.00 | NOK 432.00 | 573 |
| 2026-07-27 | NOK 433.00 | -1.37% | NOK 439.00 | NOK 439.00 | NOK 433.00 | 167 |
| 2026-07-24 | NOK 439.00 | +2.47% | NOK 428.40 | NOK 439.00 | NOK 428.40 | 862 |
| 2026-07-23 | NOK 428.40 | +0.09% | NOK 428.40 | NOK 428.40 | NOK 425.00 | 262 |
| 2026-07-22 | NOK 428.00 | -0.09% | NOK 427.95 | NOK 428.00 | NOK 427.95 | 49 |
| 2026-07-21 | NOK 428.40 | 0.00% | NOK 428.40 | NOK 428.40 | NOK 428.40 | 0 |
| 2026-07-20 | NOK 428.40 | +0.33% | NOK 428.50 | NOK 428.50 | NOK 428.40 | 61 |
| 2026-07-17 | NOK 427.00 | +1.43% | NOK 428.50 | NOK 428.50 | NOK 422.00 | 479 |
| 2026-07-16 | NOK 421.00 | -0.24% | NOK 423.50 | NOK 423.50 | NOK 421.00 | 389 |
| 2026-07-15 | NOK 422.00 | 0.00% | NOK 423.50 | NOK 423.50 | NOK 417.00 | 393 |
| 2026-07-14 | NOK 422.00 | +1.56% | NOK 415.60 | NOK 423.50 | NOK 415.50 | 1.54K |
| 2026-07-13 | NOK 415.50 | -2.00% | NOK 421.00 | NOK 422.00 | NOK 415.50 | 1.64K |
| 2026-07-10 | NOK 424.00 | -1.40% | NOK 426.00 | NOK 426.00 | NOK 422.00 | 119 |
| 2026-07-09 | NOK 430.00 | +0.47% | NOK 428.00 | NOK 430.00 | NOK 427.00 | 640 |
| 2026-07-08 | NOK 428.00 | -0.70% | NOK 431.00 | NOK 431.00 | NOK 420.00 | 1.78K |
| 2026-07-07 | NOK 431.00 | 0.00% | NOK 431.00 | NOK 431.00 | NOK 424.00 | 832 |
| 2026-07-06 | NOK 431.00 | +0.37% | NOK 431.00 | NOK 431.00 | NOK 423.05 | 589 |
| 2026-07-03 | NOK 429.40 | -1.29% | NOK 427.00 | NOK 432.00 | NOK 427.00 | 235 |
| 2026-07-02 | NOK 435.00 | +0.69% | NOK 427.00 | NOK 435.00 | NOK 427.00 | 86 |
| 2026-07-01 | NOK 432.00 | -0.46% | NOK 436.00 | NOK 436.00 | NOK 432.00 | 289 |
| 2026-06-30 | NOK 434.00 | -1.14% | NOK 439.00 | NOK 439.00 | NOK 418.00 | 2.88K |
| 2026-06-29 | NOK 439.00 | +0.11% | NOK 439.00 | NOK 439.00 | NOK 431.00 | 1.85K |
| 2026-06-26 | NOK 438.50 | -0.10% | NOK 438.80 | NOK 438.95 | NOK 438.50 | 219 |
| 2026-06-25 | NOK 438.95 | +0.92% | NOK 438.95 | NOK 438.95 | NOK 437.95 | 457 |
| 2026-06-24 | NOK 434.95 | -0.70% | NOK 438.95 | NOK 438.95 | NOK 434.00 | 109 |
| 2026-06-23 | NOK 438.00 | +0.69% | NOK 439.00 | NOK 439.00 | NOK 438.00 | 125 |
| 2026-06-22 | NOK 435.00 | -0.45% | NOK 439.00 | NOK 439.00 | NOK 435.00 | 164 |
| 2026-06-19 | NOK 436.95 | +0.70% | NOK 436.00 | NOK 436.95 | NOK 434.10 | 292 |
| 2026-06-18 | NOK 433.90 | +1.14% | NOK 436.00 | NOK 436.00 | NOK 433.90 | 195 |
| 2026-06-17 | NOK 429.00 | -0.92% | NOK 435.00 | NOK 435.00 | NOK 429.00 | 464 |
| 2026-06-16 | NOK 433.00 | -0.23% | NOK 436.00 | NOK 438.95 | NOK 433.00 | 1.95K |
| 2026-06-15 | NOK 434.00 | +0.23% | NOK 433.00 | NOK 434.00 | NOK 431.00 | 1.40K |
| 2026-06-12 | NOK 433.00 | 0.00% | NOK 426.00 | NOK 433.00 | NOK 426.00 | 709 |
| 2026-06-11 | NOK 433.00 | -0.64% | NOK 435.80 | NOK 435.80 | NOK 425.00 | 756 |
| 2026-06-10 | NOK 435.80 | +0.41% | NOK 429.00 | NOK 436.00 | NOK 429.00 | 404 |
| 2026-06-09 | NOK 434.00 | 0.00% | NOK 434.00 | NOK 434.00 | NOK 433.95 | 46 |
| 2026-06-08 | NOK 434.00 | -0.23% | NOK 433.95 | NOK 434.00 | NOK 429.05 | 71 |
| 2026-06-05 | NOK 435.00 | +0.46% | NOK 432.00 | NOK 435.00 | NOK 432.00 | 189 |
| 2026-06-04 | NOK 433.00 | -0.69% | NOK 433.00 | NOK 436.00 | NOK 433.00 | 1.26K |
| 2026-06-03 | NOK 436.00 | -0.88% | NOK 437.00 | NOK 437.00 | NOK 435.00 | 271 |
| 2026-06-02 | NOK 439.85 | -0.01% | NOK 439.90 | NOK 439.90 | NOK 439.00 | 191 |
| 2026-06-01 | NOK 439.90 | +0.66% | NOK 437.00 | NOK 439.90 | NOK 437.00 | 130 |
| 2026-05-29 | NOK 437.00 | -0.44% | NOK 439.00 | NOK 439.00 | NOK 429.95 | 1.80K |