Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 149.78 | 149.78 | 149.78 | 149.78 | 132.19 | 90 |
| 2024-08-21 | 143.98 | 150.04 | 143.98 | 150.00 | 132.38 | 3,632 |
| 2024-08-20 | 142.00 | 144.00 | 142.00 | 144.00 | 127.09 | 4,600 |
| 2024-08-19 | 143.98 | 143.98 | 143.00 | 143.00 | 126.20 | 13 |
| 2024-08-16 | 144.00 | 144.00 | 142.00 | 142.00 | 125.32 | 114 |
| 2024-08-15 | 144.00 | 144.00 | 141.90 | 141.90 | 125.23 | 100 |
| 2024-08-14 | 140.90 | 140.90 | 140.00 | 140.90 | 124.35 | 375 |
| 2024-08-13 | 137.10 | 140.40 | 137.10 | 140.40 | 123.91 | 165 |
| 2024-08-12 | 137.00 | 137.00 | 137.00 | 137.00 | 120.91 | 132 |
| 2024-08-09 | 136.80 | 136.80 | 136.80 | 136.80 | 120.73 | 50 |
| 2024-08-08 | 134.98 | 135.00 | 134.98 | 135.00 | 119.14 | 299 |
| 2024-08-07 | 135.00 | 135.00 | 135.00 | 135.00 | 119.14 | 0 |
| 2024-08-06 | 135.00 | 135.00 | 135.00 | 135.00 | 119.14 | 200 |
| 2024-08-05 | 135.00 | 135.00 | 134.98 | 134.98 | 119.13 | 49 |
| 2024-08-02 | 137.60 | 137.60 | 135.98 | 135.98 | 120.01 | 2,540 |
| 2024-08-01 | 138.00 | 138.00 | 138.00 | 138.00 | 121.79 | 100 |
| 2024-07-31 | 137.98 | 138.00 | 137.98 | 138.00 | 121.79 | 495 |
| 2024-07-30 | 138.00 | 138.00 | 138.00 | 138.00 | 121.79 | 80 |
| 2024-07-29 | 138.10 | 138.10 | 138.00 | 138.00 | 121.79 | 255 |
| 2024-07-26 | 138.00 | 139.96 | 138.00 | 139.96 | 123.52 | 208 |
| 2024-07-25 | 139.00 | 139.00 | 139.00 | 139.00 | 122.67 | 66 |
| 2024-07-24 | 139.30 | 139.96 | 139.00 | 139.00 | 122.67 | 123 |
| 2024-07-23 | 139.98 | 139.98 | 139.98 | 139.98 | 123.54 | 0 |
| 2024-07-22 | 138.60 | 139.98 | 137.10 | 139.98 | 123.54 | 230 |
| 2024-07-19 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 314 |
| 2024-07-18 | 139.40 | 140.00 | 138.60 | 140.00 | 123.56 | 231 |
| 2024-07-17 | 142.98 | 142.98 | 142.98 | 142.98 | 126.19 | 0 |
| 2024-07-16 | 142.98 | 142.98 | 142.98 | 142.98 | 126.19 | 0 |
| 2024-07-15 | 140.98 | 142.98 | 138.20 | 142.98 | 126.19 | 95 |
| 2024-07-12 | 139.50 | 141.58 | 139.50 | 140.98 | 124.42 | 6 |
| 2024-07-11 | 142.96 | 142.96 | 138.10 | 139.50 | 123.11 | 244 |
| 2024-07-10 | 139.10 | 142.98 | 139.10 | 142.98 | 126.19 | 12 |
| 2024-07-09 | 143.98 | 143.98 | 143.98 | 143.98 | 127.07 | 0 |
| 2024-07-08 | 139.12 | 143.98 | 139.12 | 143.98 | 127.07 | 56 |
| 2024-07-05 | 139.12 | 144.48 | 139.10 | 144.48 | 127.51 | 251 |
| 2024-07-04 | 135.02 | 140.92 | 135.02 | 140.90 | 124.35 | 721 |
| 2024-07-03 | 137.52 | 139.96 | 135.00 | 139.96 | 123.52 | 689 |
| 2024-07-02 | 139.50 | 139.50 | 139.50 | 139.50 | 123.11 | 0 |
| 2024-07-01 | 140.00 | 140.00 | 139.50 | 139.50 | 123.11 | 1,295 |
| 2024-06-28 | 139.50 | 139.50 | 139.50 | 139.50 | 123.11 | 20 |
| 2024-06-27 | 139.50 | 139.50 | 139.50 | 139.50 | 123.11 | 0 |
| 2024-06-26 | 139.50 | 139.50 | 139.50 | 139.50 | 123.11 | 0 |
| 2024-06-25 | 139.50 | 139.50 | 139.50 | 139.50 | 123.11 | 50 |
| 2024-06-24 | 139.98 | 139.98 | 139.98 | 139.98 | 123.54 | 0 |
| 2024-06-21 | 138.02 | 139.98 | 138.00 | 139.98 | 123.54 | 197 |
| 2024-06-20 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 0 |
| 2024-06-19 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 0 |
| 2024-06-18 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 140 |
| 2024-06-17 | 138.62 | 138.62 | 138.00 | 138.00 | 121.79 | 1,016 |
| 2024-06-14 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 0 |
| 2024-06-13 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 0 |
| 2024-06-12 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 40 |
| 2024-06-11 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 0 |
| 2024-06-10 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 0 |
| 2024-06-07 | 140.00 | 140.00 | 140.00 | 140.00 | 123.56 | 45 |
| 2024-06-06 | 140.70 | 140.70 | 140.70 | 140.70 | 124.17 | 0 |
| 2024-06-05 | 141.20 | 141.20 | 140.70 | 140.70 | 124.17 | 55 |
| 2024-06-04 | 142.98 | 142.98 | 142.98 | 142.98 | 126.19 | 40 |
| 2024-06-03 | 143.00 | 143.00 | 143.00 | 143.00 | 126.20 | 0 |
| 2024-05-31 | 143.00 | 143.00 | 143.00 | 143.00 | 126.20 | 0 |
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.