Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 141.20 | 143.00 | 141.20 | 143.00 | 126.20 | 11 |
| 2024-05-29 | 143.00 | 143.00 | 143.00 | 143.00 | 126.20 | 0 |
| 2024-05-28 | 143.00 | 143.00 | 143.00 | 143.00 | 126.20 | 10 |
| 2024-05-27 | 142.02 | 142.02 | 141.20 | 141.20 | 124.61 | 12,457 |
| 2024-05-24 | 142.00 | 142.00 | 142.00 | 142.00 | 125.32 | 50 |
| 2024-05-23 | 142.00 | 142.00 | 142.00 | 142.00 | 125.32 | 0 |
| 2024-05-22 | 142.00 | 142.00 | 142.00 | 142.00 | 125.32 | 0 |
| 2024-05-21 | 141.00 | 142.00 | 141.00 | 142.00 | 125.32 | 80 |
| 2024-05-16 | 141.00 | 141.00 | 141.00 | 141.00 | 124.44 | 62 |
| 2024-05-15 | 137.80 | 139.80 | 136.22 | 139.80 | 123.38 | 511 |
| 2024-05-14 | 137.40 | 137.40 | 137.40 | 137.40 | 121.26 | 100 |
| 2024-05-13 | 138.20 | 142.00 | 136.02 | 142.00 | 125.32 | 128 |
| 2024-05-10 | 139.90 | 139.90 | 139.90 | 139.90 | 123.47 | 6 |
| 2024-05-08 | 139.90 | 140.00 | 139.90 | 140.00 | 123.56 | 256 |
| 2024-05-07 | 140.00 | 141.00 | 140.00 | 141.00 | 124.44 | 50 |
| 2024-05-06 | 138.00 | 140.00 | 138.00 | 140.00 | 123.56 | 111 |
| 2024-05-03 | 138.00 | 138.00 | 134.50 | 136.00 | 120.03 | 516 |
| 2024-05-02 | 137.00 | 138.28 | 133.00 | 137.50 | 121.35 | 722 |
| 2024-04-30 | 135.70 | 142.00 | 135.70 | 142.00 | 125.32 | 250 |
| 2024-04-29 | 136.00 | 136.00 | 135.50 | 135.90 | 119.94 | 358 |
| 2024-04-26 | 136.02 | 138.00 | 136.00 | 137.40 | 121.26 | 1,258 |
| 2024-04-25 | 142.50 | 142.50 | 138.00 | 138.00 | 121.79 | 1,250 |
| 2024-04-24 | 145.50 | 145.50 | 145.00 | 145.00 | 127.97 | 170 |
| 2024-04-23 | 145.50 | 145.50 | 145.50 | 145.50 | 128.41 | 165 |
| 2024-04-22 | 145.80 | 145.80 | 141.00 | 145.60 | 128.50 | 428 |
| 2024-04-19 | 145.80 | 145.80 | 145.80 | 145.80 | 128.67 | 11 |
| 2024-04-18 | 145.20 | 145.20 | 145.20 | 145.20 | 128.14 | 1 |
| 2024-04-17 | 146.00 | 146.00 | 146.00 | 146.00 | 128.85 | 70 |
| 2024-04-16 | 146.00 | 146.00 | 146.00 | 146.00 | 128.85 | 25 |
| 2024-04-15 | 147.00 | 147.00 | 146.00 | 147.00 | 129.73 | 508 |
| 2024-04-12 | 146.50 | 148.00 | 146.50 | 148.00 | 130.62 | 709 |
| 2024-04-11 | 148.80 | 148.80 | 148.80 | 148.80 | 131.32 | 0 |
| 2024-04-10 | 148.80 | 148.80 | 148.80 | 148.80 | 131.32 | 0 |
| 2024-04-09 | 145.50 | 148.80 | 145.50 | 148.80 | 131.32 | 190 |
| 2024-04-08 | 144.00 | 145.50 | 142.00 | 145.50 | 128.41 | 86 |
| 2024-04-05 | 147.00 | 147.00 | 144.00 | 147.00 | 129.73 | 140 |
| 2024-04-04 | 144.00 | 149.00 | 141.52 | 147.02 | 129.75 | 828 |
| 2024-04-03 | 146.00 | 151.00 | 141.00 | 141.00 | 115.61 | 881 |
| 2024-04-02 | 150.00 | 151.00 | 150.00 | 150.00 | 122.99 | 410 |
| 2024-03-27 | 151.00 | 151.00 | 146.00 | 150.00 | 122.99 | 259 |
| 2024-03-26 | 150.00 | 152.00 | 150.00 | 152.00 | 124.63 | 257 |
| 2024-03-25 | 149.00 | 151.00 | 146.00 | 148.00 | 121.35 | 1,101 |
| 2024-03-22 | 149.00 | 149.00 | 146.00 | 148.00 | 121.35 | 419 |
| 2024-03-21 | 148.00 | 149.00 | 148.00 | 149.00 | 122.17 | 205 |
| 2024-03-20 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2024-03-19 | 148.00 | 149.00 | 148.00 | 149.00 | 122.17 | 53 |
| 2024-03-18 | 148.00 | 149.00 | 146.00 | 149.00 | 122.17 | 465 |
| 2024-03-15 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 120 |
| 2024-03-14 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2024-03-13 | 148.00 | 149.00 | 148.00 | 149.00 | 122.17 | 67 |
| 2024-03-12 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2024-03-11 | 147.00 | 149.00 | 147.00 | 149.00 | 122.17 | 300 |
| 2024-03-08 | 148.00 | 149.00 | 148.00 | 149.00 | 122.17 | 265 |
| 2024-03-07 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 0 |
| 2024-03-06 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 45 |
| 2024-03-05 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 0 |
| 2024-03-04 | 148.00 | 148.00 | 146.00 | 148.00 | 121.35 | 34 |
| 2024-03-01 | 148.00 | 149.00 | 148.00 | 149.00 | 122.17 | 40 |
| 2024-02-29 | 146.00 | 148.00 | 146.00 | 148.00 | 121.35 | 111 |
| 2024-02-28 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 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.