Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 147.00 | 147.00 | 147.00 | 147.00 | 120.53 | 50 |
| 2023-09-06 | 145.00 | 147.00 | 145.00 | 147.00 | 120.53 | 191 |
| 2023-09-05 | 147.00 | 147.00 | 147.00 | 147.00 | 120.53 | 75 |
| 2023-09-04 | 145.00 | 145.00 | 145.00 | 145.00 | 118.89 | 16 |
| 2023-09-01 | 147.00 | 147.00 | 147.00 | 147.00 | 120.53 | 110 |
| 2023-08-31 | 146.00 | 147.00 | 145.00 | 147.00 | 120.53 | 1,629 |
| 2023-08-30 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 45 |
| 2023-08-29 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-08-28 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-08-25 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 50 |
| 2023-08-24 | 146.00 | 149.00 | 145.00 | 149.00 | 122.17 | 373 |
| 2023-08-23 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-08-22 | 146.00 | 149.00 | 146.00 | 149.00 | 122.17 | 190 |
| 2023-08-21 | 147.00 | 149.00 | 147.00 | 149.00 | 122.17 | 604 |
| 2023-08-18 | 148.00 | 150.00 | 147.00 | 150.00 | 122.99 | 515 |
| 2023-08-17 | 150.00 | 150.00 | 150.00 | 150.00 | 122.99 | 0 |
| 2023-08-16 | 146.00 | 150.00 | 146.00 | 150.00 | 122.99 | 755 |
| 2023-08-15 | 148.00 | 149.00 | 148.00 | 148.00 | 121.35 | 192 |
| 2023-08-14 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-08-11 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-08-10 | 146.00 | 149.00 | 146.00 | 149.00 | 122.17 | 625 |
| 2023-08-09 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-08-08 | 148.00 | 149.00 | 148.00 | 149.00 | 122.17 | 570 |
| 2023-08-07 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 0 |
| 2023-08-04 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 23 |
| 2023-08-03 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 0 |
| 2023-08-02 | 145.00 | 148.00 | 143.00 | 148.00 | 121.35 | 1,240 |
| 2023-08-01 | 149.00 | 149.00 | 145.00 | 149.00 | 122.17 | 303 |
| 2023-07-31 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 540 |
| 2023-07-28 | 145.00 | 149.00 | 145.00 | 149.00 | 122.17 | 845 |
| 2023-07-27 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 50 |
| 2023-07-26 | 147.00 | 147.00 | 147.00 | 147.00 | 120.53 | 50 |
| 2023-07-25 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 45 |
| 2023-07-24 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-07-21 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 45 |
| 2023-07-20 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 50 |
| 2023-07-19 | 149.00 | 149.00 | 143.00 | 148.00 | 121.35 | 1,208 |
| 2023-07-18 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 40 |
| 2023-07-17 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-07-14 | 148.00 | 149.00 | 147.00 | 149.00 | 122.17 | 668 |
| 2023-07-13 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 50 |
| 2023-07-12 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-07-11 | 146.00 | 149.00 | 146.00 | 149.00 | 122.17 | 97 |
| 2023-07-10 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 40 |
| 2023-07-07 | 149.00 | 149.00 | 149.00 | 149.00 | 122.17 | 0 |
| 2023-07-06 | 148.00 | 149.00 | 148.00 | 149.00 | 122.17 | 50 |
| 2023-07-05 | 148.00 | 148.00 | 148.00 | 148.00 | 121.35 | 40 |
| 2023-07-04 | 148.00 | 149.00 | 148.00 | 149.00 | 122.17 | 115 |
| 2023-07-03 | 147.00 | 147.00 | 147.00 | 147.00 | 120.53 | 100 |
| 2023-06-30 | 140.00 | 145.00 | 140.00 | 145.00 | 118.89 | 1,000 |
| 2023-06-29 | 142.00 | 142.00 | 142.00 | 142.00 | 116.43 | 0 |
| 2023-06-28 | 141.00 | 142.00 | 141.00 | 142.00 | 116.43 | 220 |
| 2023-06-27 | 140.00 | 141.00 | 140.00 | 141.00 | 115.61 | 2,299 |
| 2023-06-26 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 5 |
| 2023-06-23 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 0 |
| 2023-06-22 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 40 |
| 2023-06-21 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 0 |
| 2023-06-20 | 141.00 | 141.00 | 141.00 | 141.00 | 115.61 | 2,403 |
| 2023-06-19 | 142.00 | 142.00 | 142.00 | 142.00 | 116.43 | 0 |
| 2023-06-16 | 142.00 | 142.00 | 142.00 | 142.00 | 116.43 | 10 |
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.