Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 0 |
| 2024-02-26 | 146.00 | 148.00 | 146.00 | 148.00 | 121.35 | 70 |
| 2024-02-23 | 145.00 | 148.00 | 145.00 | 148.00 | 121.35 | 200 |
| 2024-02-22 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 5 |
| 2024-02-21 | 148.00 | 148.00 | 145.00 | 148.00 | 121.35 | 1,086 |
| 2024-02-20 | 144.00 | 148.00 | 142.00 | 148.00 | 121.35 | 460 |
| 2024-02-19 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 0 |
| 2024-02-16 | 146.00 | 148.00 | 146.00 | 148.00 | 121.35 | 10,080 |
| 2024-02-15 | 144.00 | 144.00 | 144.00 | 144.00 | 118.07 | 20 |
| 2024-02-14 | 147.00 | 148.00 | 143.00 | 148.00 | 121.35 | 538 |
| 2024-02-13 | 146.00 | 147.00 | 146.00 | 147.00 | 120.53 | 51 |
| 2024-02-12 | 145.00 | 147.00 | 145.00 | 145.00 | 118.89 | 190 |
| 2024-02-09 | 144.00 | 146.00 | 144.00 | 146.00 | 119.71 | 265 |
| 2024-02-08 | 144.00 | 144.00 | 144.00 | 144.00 | 118.07 | 0 |
| 2024-02-07 | 144.00 | 144.00 | 144.00 | 144.00 | 118.07 | 42 |
| 2024-02-06 | 143.00 | 144.00 | 142.00 | 144.00 | 118.07 | 283 |
| 2024-02-05 | 145.00 | 145.00 | 145.00 | 145.00 | 118.89 | 0 |
| 2024-02-02 | 145.00 | 146.00 | 145.00 | 145.00 | 118.89 | 58 |
| 2024-02-01 | 144.00 | 145.00 | 144.00 | 145.00 | 118.89 | 70 |
| 2024-01-31 | 144.00 | 144.00 | 144.00 | 144.00 | 118.07 | 0 |
| 2024-01-30 | 143.00 | 144.00 | 143.00 | 144.00 | 118.07 | 360 |
| 2024-01-29 | 143.00 | 144.00 | 142.00 | 144.00 | 118.07 | 795 |
| 2024-01-26 | 143.00 | 143.00 | 143.00 | 143.00 | 117.25 | 50 |
| 2024-01-25 | 144.00 | 144.00 | 143.00 | 144.00 | 118.07 | 888 |
| 2024-01-24 | 144.00 | 145.00 | 143.00 | 143.00 | 117.25 | 1,860 |
| 2024-01-23 | 143.00 | 145.00 | 143.00 | 143.00 | 117.25 | 1,662 |
| 2024-01-22 | 144.00 | 144.00 | 143.00 | 143.00 | 117.25 | 50 |
| 2024-01-19 | 143.00 | 143.00 | 143.00 | 143.00 | 117.25 | 100 |
| 2024-01-18 | 144.00 | 144.00 | 144.00 | 144.00 | 118.07 | 487 |
| 2024-01-17 | 146.00 | 146.00 | 144.00 | 144.00 | 118.07 | 960 |
| 2024-01-16 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 5 |
| 2024-01-15 | 150.00 | 150.00 | 150.00 | 150.00 | 122.99 | 0 |
| 2024-01-12 | 150.00 | 150.00 | 150.00 | 150.00 | 122.99 | 0 |
| 2024-01-11 | 149.00 | 150.00 | 146.00 | 150.00 | 122.99 | 629 |
| 2024-01-10 | 145.00 | 149.00 | 144.00 | 149.00 | 122.17 | 1,081 |
| 2024-01-09 | 146.00 | 147.00 | 145.00 | 145.00 | 118.89 | 1,385 |
| 2024-01-08 | 147.00 | 147.00 | 147.00 | 147.00 | 120.53 | 12 |
| 2024-01-05 | 146.00 | 149.00 | 146.00 | 147.00 | 120.53 | 1,060 |
| 2024-01-04 | 151.00 | 151.00 | 151.00 | 151.00 | 123.81 | 90 |
| 2024-01-03 | 144.00 | 152.00 | 144.00 | 150.00 | 122.99 | 1,698 |
| 2024-01-02 | 149.00 | 152.00 | 144.00 | 151.00 | 123.81 | 2,370 |
| 2023-12-29 | 146.00 | 149.00 | 146.00 | 148.00 | 121.35 | 549 |
| 2023-12-28 | 143.00 | 149.00 | 143.00 | 149.00 | 122.17 | 1,370 |
| 2023-12-27 | 142.00 | 143.00 | 142.00 | 143.00 | 117.25 | 50 |
| 2023-12-22 | 143.00 | 143.00 | 140.00 | 143.00 | 117.25 | 350 |
| 2023-12-21 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 50 |
| 2023-12-20 | 143.00 | 143.00 | 143.00 | 143.00 | 117.25 | 50 |
| 2023-12-19 | 143.00 | 144.00 | 143.00 | 144.00 | 118.07 | 31 |
| 2023-12-18 | 141.00 | 144.00 | 141.00 | 143.00 | 117.25 | 4,500 |
| 2023-12-15 | 140.00 | 141.00 | 140.00 | 141.00 | 115.61 | 90 |
| 2023-12-14 | 138.00 | 140.00 | 138.00 | 140.00 | 114.79 | 1,325 |
| 2023-12-13 | 140.00 | 140.00 | 140.00 | 140.00 | 114.79 | 15 |
| 2023-12-12 | 141.00 | 143.00 | 136.00 | 140.00 | 114.79 | 200 |
| 2023-12-11 | 138.00 | 138.00 | 136.00 | 137.00 | 112.33 | 501 |
| 2023-12-08 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 44 |
| 2023-12-07 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 45 |
| 2023-12-06 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 0 |
| 2023-12-05 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 0 |
| 2023-12-04 | 136.00 | 141.00 | 136.00 | 141.00 | 115.61 | 77 |
| 2023-12-01 | 139.00 | 139.00 | 139.00 | 139.00 | 113.97 | 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.