Rogaland Sparebank ROGS
OSL · Norway · Finance
NOK 151.00-0.62 (-0.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 151.62 | +0.41% | NOK 151.00 | NOK 152.80 | NOK 151.00 | 3.67K |
| 2026-09-29 | NOK 151.00 | -1.82% | NOK 152.00 | NOK 152.10 | NOK 151.00 | 3.95K |
| 2026-09-28 | NOK 153.80 | +0.50% | NOK 153.98 | NOK 154.44 | NOK 151.00 | 1.90K |
| 2026-09-25 | NOK 153.04 | +1.16% | NOK 151.88 | NOK 154.00 | NOK 151.00 | 10.07K |
| 2026-09-24 | NOK 151.28 | +0.17% | NOK 151.38 | NOK 152.80 | NOK 151.00 | 1.01K |
| 2026-09-23 | NOK 151.02 | -0.25% | NOK 151.00 | NOK 153.98 | NOK 151.00 | 717 |
| 2026-09-22 | NOK 151.40 | -0.60% | NOK 153.24 | NOK 153.24 | NOK 151.00 | 4.09K |
| 2026-09-21 | NOK 152.32 | +0.08% | NOK 152.00 | NOK 153.50 | NOK 152.00 | 350 |
| 2026-09-18 | NOK 152.20 | +0.74% | NOK 151.08 | NOK 152.40 | NOK 151.08 | 3.06K |
| 2026-09-17 | NOK 151.08 | +0.05% | NOK 151.02 | NOK 151.08 | NOK 151.02 | 90 |
| 2026-09-16 | NOK 151.00 | -1.11% | NOK 150.20 | NOK 153.38 | NOK 149.50 | 2.38K |
| 2026-09-15 | NOK 152.70 | -0.64% | NOK 150.10 | NOK 153.40 | NOK 150.10 | 10.90K |
| 2026-09-14 | NOK 153.68 | +2.11% | NOK 150.02 | NOK 154.00 | NOK 150.02 | 5.06K |
| 2026-09-11 | NOK 150.50 | +0.48% | NOK 153.98 | NOK 153.98 | NOK 149.00 | 2.68K |
| 2026-09-10 | NOK 149.78 | -0.21% | NOK 150.00 | NOK 153.80 | NOK 149.04 | 3.72K |
| 2026-09-09 | NOK 150.10 | -0.27% | NOK 150.60 | NOK 151.00 | NOK 150.00 | 1.06K |
| 2026-09-08 | NOK 150.50 | +0.33% | NOK 150.98 | NOK 150.98 | NOK 150.50 | 175 |
| 2026-09-07 | NOK 150.00 | +0.66% | NOK 149.50 | NOK 151.50 | NOK 149.50 | 2.51K |
| 2026-09-04 | NOK 149.02 | -0.68% | NOK 147.54 | NOK 151.42 | NOK 147.54 | 4.26K |
| 2026-09-03 | NOK 150.04 | +1.04% | NOK 152.76 | NOK 152.76 | NOK 148.02 | 1.90K |
| 2026-09-02 | NOK 148.50 | -1.66% | NOK 150.00 | NOK 151.64 | NOK 148.50 | 1.44K |
| 2026-09-01 | NOK 151.00 | -0.66% | NOK 152.00 | NOK 154.86 | NOK 150.02 | 10.47K |
| 2026-08-31 | NOK 152.00 | +0.33% | NOK 151.00 | NOK 152.00 | NOK 151.00 | 7.52K |
| 2026-08-28 | NOK 151.50 | -0.58% | NOK 152.38 | NOK 152.38 | NOK 151.00 | 2.19K |
| 2026-08-27 | NOK 152.38 | +1.32% | NOK 151.00 | NOK 153.02 | NOK 151.00 | 9.78K |
| 2026-08-26 | NOK 150.40 | +0.27% | NOK 150.36 | NOK 150.40 | NOK 148.50 | 393 |
| 2026-08-25 | NOK 150.00 | +0.67% | NOK 148.50 | NOK 150.00 | NOK 148.50 | 33.85K |
| 2026-08-24 | NOK 149.00 | +0.01% | NOK 148.98 | NOK 149.50 | NOK 148.20 | 30.08K |
| 2026-08-21 | NOK 148.98 | 0.00% | NOK 149.98 | NOK 149.98 | NOK 148.34 | 1.73K |
| 2026-08-20 | NOK 148.98 | +0.80% | NOK 147.00 | NOK 150.40 | NOK 147.00 | 601 |
| 2026-08-19 | NOK 147.80 | -2.36% | NOK 148.34 | NOK 151.32 | NOK 147.00 | 3.25K |
| 2026-08-18 | NOK 151.38 | -1.06% | NOK 150.00 | NOK 153.00 | NOK 149.08 | 3.03K |
| 2026-08-17 | NOK 153.00 | +1.36% | NOK 150.92 | NOK 153.00 | NOK 149.80 | 12.19K |
| 2026-08-14 | NOK 150.94 | +0.36% | NOK 150.96 | NOK 150.96 | NOK 149.98 | 3.70K |
| 2026-08-13 | NOK 150.40 | +1.35% | NOK 149.98 | NOK 150.50 | NOK 149.00 | 10.55K |
| 2026-08-12 | NOK 148.40 | +0.27% | NOK 150.00 | NOK 150.96 | NOK 147.00 | 11.70K |
| 2026-08-11 | NOK 148.00 | -0.67% | NOK 149.98 | NOK 150.00 | NOK 148.00 | 929 |
| 2026-08-10 | NOK 149.00 | -0.67% | NOK 149.50 | NOK 150.00 | NOK 149.00 | 2.20K |
| 2026-08-07 | NOK 150.00 | +0.52% | NOK 150.96 | NOK 150.96 | NOK 149.00 | 933 |
| 2026-08-06 | NOK 149.22 | -0.73% | NOK 151.00 | NOK 151.00 | NOK 149.00 | 787 |
| 2026-08-05 | NOK 150.32 | -0.45% | NOK 150.98 | NOK 151.00 | NOK 150.00 | 2.68K |
| 2026-08-04 | NOK 151.00 | 0.00% | NOK 151.00 | NOK 151.00 | NOK 150.00 | 2.53K |
| 2026-08-03 | NOK 151.00 | +0.67% | NOK 151.00 | NOK 151.00 | NOK 149.50 | 1.56K |
| 2026-07-31 | NOK 150.00 | +1.37% | NOK 149.94 | NOK 150.00 | NOK 148.02 | 1.36K |
| 2026-07-30 | NOK 147.98 | -0.07% | NOK 149.88 | NOK 149.88 | NOK 147.98 | 71 |
| 2026-07-29 | NOK 148.08 | -0.95% | NOK 149.50 | NOK 149.50 | NOK 148.00 | 272 |
| 2026-07-28 | NOK 149.50 | -0.29% | NOK 149.50 | NOK 149.50 | NOK 149.50 | 3 |
| 2026-07-27 | NOK 149.94 | +1.28% | NOK 148.08 | NOK 149.94 | NOK 148.00 | 1.37K |
| 2026-07-24 | NOK 148.04 | -0.58% | NOK 146.00 | NOK 150.50 | NOK 146.00 | 260 |
| 2026-07-23 | NOK 148.90 | +0.68% | NOK 146.02 | NOK 150.00 | NOK 146.02 | 3.82K |
| 2026-07-22 | NOK 147.90 | -0.66% | NOK 146.00 | NOK 148.88 | NOK 146.00 | 3.16K |
| 2026-07-21 | NOK 148.88 | +1.97% | NOK 148.86 | NOK 148.88 | NOK 148.86 | 378 |
| 2026-07-20 | NOK 146.00 | -2.01% | NOK 149.98 | NOK 149.98 | NOK 146.00 | 2.86K |
| 2026-07-17 | NOK 149.00 | +1.48% | NOK 145.80 | NOK 149.00 | NOK 145.00 | 5.58K |
| 2026-07-16 | NOK 146.82 | +0.70% | NOK 145.00 | NOK 146.82 | NOK 145.00 | 1.40K |
| 2026-07-15 | NOK 145.80 | -0.14% | NOK 146.00 | NOK 146.00 | NOK 145.00 | 703 |
| 2026-07-14 | NOK 146.00 | +0.69% | NOK 145.00 | NOK 146.00 | NOK 144.20 | 1.04K |
| 2026-07-13 | NOK 145.00 | 0.00% | NOK 144.02 | NOK 145.00 | NOK 144.02 | 1.57K |
| 2026-07-10 | NOK 145.00 | -0.68% | NOK 144.14 | NOK 145.90 | NOK 144.14 | 1.06K |
| 2026-07-09 | NOK 146.00 | +1.18% | NOK 144.00 | NOK 147.44 | NOK 144.00 | 30.89K |
| 2026-07-08 | NOK 144.30 | -1.16% | NOK 145.96 | NOK 145.96 | NOK 143.10 | 3.69K |
| 2026-07-07 | NOK 146.00 | 0.00% | NOK 144.02 | NOK 146.84 | NOK 144.02 | 2.71K |
| 2026-07-06 | NOK 146.00 | 0.00% | NOK 146.20 | NOK 146.20 | NOK 144.04 | 373 |
| 2026-07-03 | NOK 146.00 | -0.08% | NOK 144.00 | NOK 148.46 | NOK 144.00 | 1.97K |
| 2026-07-02 | NOK 146.12 | +1.40% | NOK 150.00 | NOK 150.00 | NOK 146.00 | 525 |
| 2026-07-01 | NOK 144.10 | -1.04% | NOK 150.00 | NOK 150.00 | NOK 143.80 | 791 |
| 2026-06-30 | NOK 145.62 | -1.61% | NOK 150.00 | NOK 150.00 | NOK 145.50 | 89 |
| 2026-06-29 | NOK 148.00 | 0.00% | NOK 146.00 | NOK 148.00 | NOK 145.02 | 1.20K |
| 2026-06-26 | NOK 148.00 | +2.78% | NOK 144.52 | NOK 148.00 | NOK 144.52 | 2.90K |
| 2026-06-25 | NOK 144.00 | -1.77% | NOK 150.00 | NOK 150.00 | NOK 144.00 | 11.80K |
| 2026-06-24 | NOK 146.60 | +0.94% | NOK 147.56 | NOK 148.00 | NOK 146.04 | 3.04K |
| 2026-06-23 | NOK 145.24 | -0.15% | NOK 148.98 | NOK 148.98 | NOK 144.02 | 727 |
| 2026-06-22 | NOK 145.46 | -1.45% | NOK 150.00 | NOK 150.00 | NOK 144.02 | 2.60K |
| 2026-06-19 | NOK 147.60 | +0.37% | NOK 147.94 | NOK 147.94 | NOK 145.24 | 1.27K |
| 2026-06-18 | NOK 147.06 | +1.21% | NOK 145.30 | NOK 147.94 | NOK 145.02 | 888 |
| 2026-06-17 | NOK 145.30 | -1.69% | NOK 149.98 | NOK 149.98 | NOK 145.02 | 722 |
| 2026-06-16 | NOK 147.80 | +0.69% | NOK 151.34 | NOK 151.34 | NOK 147.04 | 6.32K |
| 2026-06-15 | NOK 146.78 | +1.58% | NOK 147.90 | NOK 147.90 | NOK 145.00 | 4.55K |
| 2026-06-12 | NOK 144.50 | +0.32% | NOK 144.50 | NOK 144.50 | NOK 144.00 | 4.22K |
| 2026-06-11 | NOK 144.04 | -0.80% | NOK 143.60 | NOK 144.98 | NOK 143.60 | 355 |
| 2026-06-10 | NOK 145.20 | +0.48% | NOK 147.90 | NOK 147.90 | NOK 144.00 | 5.24K |
| 2026-06-09 | NOK 144.50 | 0.00% | NOK 147.00 | NOK 147.00 | NOK 144.50 | 869 |
| 2026-06-08 | NOK 144.50 | -0.67% | NOK 145.04 | NOK 145.06 | NOK 144.00 | 1.69K |
| 2026-06-05 | NOK 145.48 | -0.36% | NOK 145.98 | NOK 145.98 | NOK 144.50 | 863 |
| 2026-06-04 | NOK 146.00 | +1.04% | NOK 144.50 | NOK 146.00 | NOK 144.50 | 2.75K |
| 2026-06-03 | NOK 144.50 | -2.15% | NOK 150.00 | NOK 150.00 | NOK 143.60 | 1.52K |
| 2026-06-02 | NOK 147.68 | +1.14% | NOK 146.02 | NOK 147.68 | NOK 144.80 | 2.54K |
| 2026-06-01 | NOK 146.02 | -1.99% | NOK 147.98 | NOK 148.26 | NOK 146.00 | 3.01K |
| 2026-05-29 | NOK 148.98 | -0.01% | NOK 149.96 | NOK 151.50 | NOK 148.86 | 4.06K |
| 2026-05-28 | NOK 149.00 | +0.50% | NOK 148.64 | NOK 149.74 | NOK 148.64 | 2.86K |