Grong Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	136.00	139.00	136.00	139.00	113.97	299
2023-11-29	144.00	145.00	135.00	135.00	110.69	4,498
2023-11-28	140.00	145.00	140.00	145.00	118.89	124
2023-11-27	144.00	145.00	144.00	145.00	118.89	50
2023-11-24	144.00	144.00	144.00	144.00	118.07	40
2023-11-23	144.00	145.00	144.00	145.00	118.89	525
2023-11-22	145.00	145.00	145.00	145.00	118.89	0
2023-11-21	141.00	145.00	141.00	145.00	118.89	520
2023-11-20	140.00	145.00	140.00	145.00	118.89	840
2023-11-17	141.00	142.00	141.00	142.00	116.43	55
2023-11-16	139.00	139.00	139.00	139.00	113.97	20,050
2023-11-15	141.00	141.00	141.00	141.00	115.61	0
2023-11-14	141.00	141.00	141.00	141.00	115.61	0
2023-11-13	141.00	141.00	141.00	141.00	115.61	10
2023-11-10	142.00	142.00	142.00	142.00	116.43	0
2023-11-09	141.00	142.00	141.00	142.00	116.43	85
2023-11-08	140.00	141.00	140.00	141.00	115.61	50
2023-11-07	140.00	140.00	140.00	140.00	114.79	20
2023-11-06	139.00	139.00	139.00	139.00	113.97	45
2023-11-03	142.00	142.00	142.00	142.00	116.43	0
2023-11-02	142.00	142.00	142.00	142.00	116.43	0
2023-11-01	142.00	142.00	142.00	142.00	116.43	0
2023-10-31	140.00	142.00	140.00	142.00	116.43	150
2023-10-30	140.00	140.00	140.00	140.00	114.79	50
2023-10-27	139.00	139.00	139.00	139.00	113.97	49
2023-10-26	139.00	139.00	139.00	139.00	113.97	2
2023-10-25	137.00	139.00	136.00	138.00	113.15	339
2023-10-24	139.00	139.00	136.00	136.00	111.51	275
2023-10-23	142.00	142.00	142.00	142.00	116.43	0
2023-10-20	142.00	142.00	142.00	142.00	116.43	40
2023-10-19	142.00	142.00	142.00	142.00	116.43	0
2023-10-18	142.00	142.00	142.00	142.00	116.43	50
2023-10-17	137.00	142.00	137.00	142.00	116.43	351
2023-10-16	137.00	137.00	137.00	137.00	112.33	970
2023-10-13	142.00	143.00	142.00	143.00	117.25	274
2023-10-12	144.00	144.00	136.00	142.00	116.43	3,610
2023-10-11	144.00	145.00	144.00	145.00	118.89	180
2023-10-10	145.00	145.00	145.00	145.00	118.89	50
2023-10-09	145.00	145.00	145.00	145.00	118.89	0
2023-10-06	143.00	145.00	143.00	145.00	118.89	1,050
2023-10-05	143.00	143.00	143.00	143.00	117.25	589
2023-10-04	143.00	143.00	143.00	143.00	117.25	0
2023-10-03	143.00	143.00	143.00	143.00	117.25	773
2023-10-02	145.00	145.00	143.00	143.00	117.25	220
2023-09-29	145.00	145.00	145.00	145.00	118.89	0
2023-09-28	145.00	145.00	145.00	145.00	118.89	109
2023-09-27	145.00	145.00	145.00	145.00	118.89	5,269
2023-09-26	144.00	148.00	144.00	145.00	118.89	4,718
2023-09-25	146.00	148.00	145.00	148.00	121.35	190
2023-09-22	145.00	149.00	140.00	146.00	119.71	1,534
2023-09-21	145.00	152.00	144.00	150.00	122.99	930
2023-09-20	145.00	145.00	145.00	145.00	118.89	140
2023-09-19	143.00	145.00	143.00	145.00	118.89	553
2023-09-18	143.00	145.00	143.00	145.00	118.89	806
2023-09-15	145.00	145.00	144.00	144.00	118.07	1,700
2023-09-14	145.00	145.00	145.00	145.00	118.89	256
2023-09-13	146.00	146.00	146.00	146.00	119.71	48
2023-09-12	146.00	147.00	146.00	147.00	120.53	60
2023-09-11	145.00	145.00	144.00	144.00	118.07	420
2023-09-08	147.00	147.00	147.00	147.00	120.53	560

← NewerPage 13 of 21 · 1,257 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.