Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 164.06 | 171.98 | 164.06 | 170.98 | 170.98 | 183 |
| 2026-10-15 | 166.10 | 169.98 | 166.02 | 169.98 | 169.98 | 757 |
| 2026-10-14 | 166.10 | 167.00 | 166.10 | 167.00 | 167.00 | 39 |
| 2026-10-13 | 173.98 | 173.98 | 168.30 | 171.98 | 171.98 | 261 |
| 2026-10-12 | 173.96 | 173.96 | 168.22 | 173.36 | 173.36 | 282 |
| 2026-10-09 | 174.44 | 174.44 | 169.10 | 169.10 | 169.10 | 13 |
| 2026-10-08 | 180.70 | 180.70 | 172.00 | 172.00 | 172.00 | 1,000 |
| 2026-10-07 | 174.20 | 179.50 | 174.20 | 179.50 | 179.50 | 73 |
| 2026-10-06 | 180.66 | 181.00 | 177.10 | 179.96 | 179.96 | 456 |
| 2026-10-05 | 180.66 | 181.00 | 177.10 | 179.96 | 179.96 | 456 |
| 2026-10-02 | 177.24 | 181.68 | 176.00 | 181.68 | 181.68 | 508 |
| 2026-10-01 | 177.40 | 182.00 | 177.40 | 181.86 | 181.86 | 1,166 |
| 2026-09-30 | 174.00 | 181.00 | 172.18 | 181.00 | 181.00 | 894 |
| 2026-09-29 | 177.20 | 181.00 | 174.00 | 174.00 | 174.00 | 2,650 |
| 2026-09-28 | 173.18 | 185.00 | 173.18 | 179.94 | 179.94 | 1,034 |
| 2026-09-25 | 168.98 | 172.00 | 168.98 | 172.00 | 172.00 | 1,413 |
| 2026-09-24 | 165.96 | 169.00 | 164.88 | 169.00 | 169.00 | 1,165 |
| 2026-09-23 | 162.86 | 166.80 | 162.84 | 165.98 | 165.98 | 2,397 |
| 2026-09-22 | 158.50 | 162.98 | 158.50 | 161.00 | 161.00 | 6,741 |
| 2026-09-21 | 166.00 | 166.00 | 157.00 | 158.50 | 158.50 | 40,386 |
| 2026-09-18 | 171.00 | 171.00 | 164.00 | 164.98 | 164.98 | 9,748 |
| 2026-09-17 | 178.02 | 178.02 | 165.00 | 170.00 | 170.00 | 26,669 |
| 2026-09-16 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 5 |
| 2026-09-15 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 5 |
| 2026-09-14 | 183.02 | 185.00 | 179.10 | 183.00 | 183.00 | 274 |
| 2026-09-11 | 184.10 | 189.96 | 184.10 | 189.96 | 189.96 | 151 |
| 2026-09-10 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 10 |
| 2026-09-09 | 187.70 | 189.98 | 184.10 | 187.96 | 187.96 | 2,479 |
| 2026-09-08 | 186.90 | 187.56 | 186.90 | 187.56 | 187.56 | 12 |
| 2026-09-07 | 180.02 | 185.20 | 179.98 | 185.20 | 185.20 | 438 |
| 2026-09-04 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 1 |
| 2026-09-03 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 1 |
| 2026-09-02 | 181.02 | 181.02 | 179.94 | 179.94 | 179.94 | 1,769 |
| 2026-09-01 | 182.50 | 182.50 | 182.48 | 182.48 | 182.48 | 1,866 |
| 2026-08-31 | 186.00 | 189.90 | 186.00 | 189.90 | 189.90 | 73 |
| 2026-08-28 | 187.42 | 190.98 | 187.42 | 190.98 | 190.98 | 156 |
| 2026-08-27 | 187.42 | 190.98 | 187.42 | 190.98 | 190.98 | 156 |
| 2026-08-26 | 187.50 | 187.50 | 183.00 | 187.44 | 187.44 | 1,594 |
| 2026-08-25 | 192.02 | 192.02 | 192.00 | 192.00 | 192.00 | 1,171 |
| 2026-08-24 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | 7 |
| 2026-08-21 | 194.00 | 194.00 | 193.98 | 193.98 | 193.98 | 6 |
| 2026-08-20 | 194.00 | 194.00 | 193.98 | 193.98 | 193.98 | 6 |
| 2026-08-19 | 194.00 | 194.00 | 193.98 | 193.98 | 193.98 | 74 |
| 2026-08-18 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | 48 |
| 2026-08-17 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | 38 |
| 2026-08-14 | 194.00 | 194.82 | 194.00 | 194.82 | 194.82 | 38 |
| 2026-08-13 | 194.84 | 194.86 | 194.84 | 194.84 | 194.84 | 135 |
| 2026-08-12 | 193.00 | 194.84 | 193.00 | 194.84 | 194.84 | 56 |
| 2026-08-11 | 194.00 | 194.86 | 194.00 | 194.86 | 194.86 | 35 |
| 2026-08-10 | 191.02 | 194.92 | 191.00 | 194.92 | 194.92 | 49 |
| 2026-08-07 | 191.02 | 194.92 | 191.02 | 194.92 | 194.92 | 30 |
| 2026-08-06 | 195.00 | 197.50 | 194.98 | 194.98 | 194.98 | 150 |
| 2026-08-05 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 30 |
| 2026-08-04 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 30 |
| 2026-08-03 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,609 |
| 2026-07-31 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1,609 |
| 2026-07-30 | 186.50 | 193.00 | 186.50 | 193.00 | 193.00 | 31 |
| 2026-07-29 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 4 |
| 2026-07-28 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 4 |
| 2026-07-27 | 192.98 | 193.00 | 192.98 | 193.00 | 193.00 | 83 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 11.0000 NOK |
| 2025-04-10 | 10.5000 NOK |
| 2024-04-04 | 10.0000 NOK |
| 2023-03-15 | 9.0000 NOK |
| 2022-03-16 | 7.8446 NOK |
| 2021-03-26 | 5.2297 NOK |
| 2020-03-13 | 6.1014 NOK |
| 2019-03-15 | 6.1014 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.