Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	140.00	141.00	140.00	141.00	115.61	60
2023-06-14	139.00	139.00	139.00	139.00	113.97	40
2023-06-13	141.00	141.00	141.00	141.00	115.61	147
2023-06-12	141.00	141.00	141.00	141.00	115.61	40
2023-06-09	141.00	141.00	141.00	141.00	115.61	0
2023-06-08	136.00	141.00	135.00	141.00	115.61	625
2023-06-07	140.00	140.00	140.00	140.00	114.79	0
2023-06-06	139.00	140.00	139.00	140.00	114.79	44
2023-06-05	139.00	139.00	139.00	139.00	113.97	1,191
2023-06-02	142.00	142.00	142.00	142.00	116.43	0
2023-06-01	142.00	142.00	142.00	142.00	116.43	8
2023-05-31	141.00	141.00	141.00	141.00	115.61	19
2023-05-30	140.00	142.00	132.00	142.00	116.43	2,311
2023-05-26	139.00	140.00	138.00	140.00	114.79	4,172
2023-05-25	138.00	139.00	138.00	139.00	113.97	540
2023-05-24	141.00	142.00	137.00	140.00	114.79	2,325
2023-05-23	140.00	140.00	140.00	140.00	114.79	80
2023-05-22	142.00	142.00	142.00	142.00	116.43	0
2023-05-19	136.00	142.00	136.00	142.00	116.43	708
2023-05-16	139.00	139.00	139.00	139.00	113.97	10
2023-05-15	136.00	139.00	136.00	139.00	113.97	18
2023-05-12	141.00	141.00	136.00	139.00	113.97	5,583
2023-05-11	142.00	143.00	140.00	143.00	117.25	245
2023-05-10	142.00	144.00	142.00	144.00	118.07	301
2023-05-09	144.00	145.00	144.00	145.00	118.89	70
2023-05-08	145.00	145.00	144.00	145.00	118.89	980
2023-05-05	142.00	144.00	142.00	143.00	117.25	356
2023-05-04	145.00	145.00	142.00	143.00	117.25	970
2023-05-03	144.00	145.00	142.00	142.00	116.43	2,167
2023-05-02	143.00	144.00	142.00	144.00	118.07	268
2023-04-28	140.00	144.00	140.00	144.00	118.07	108
2023-04-27	144.00	144.00	144.00	144.00	118.07	58
2023-04-26	145.00	146.00	145.00	145.00	118.89	203
2023-04-25	146.00	146.00	146.00	146.00	119.71	0
2023-04-24	146.00	146.00	146.00	146.00	119.71	0
2023-04-21	144.00	146.00	142.00	146.00	119.71	205
2023-04-20	146.00	146.00	146.00	146.00	119.71	45
2023-04-19	146.00	146.00	146.00	146.00	119.71	0
2023-04-18	146.00	146.00	146.00	146.00	119.71	50
2023-04-17	143.00	146.00	143.00	146.00	119.71	105
2023-04-14	146.00	146.00	146.00	146.00	119.71	300
2023-04-13	146.00	146.00	146.00	146.00	119.71	44
2023-04-12	144.00	146.00	144.00	146.00	119.71	350
2023-04-11	146.00	146.00	146.00	146.00	119.71	0
2023-04-05	145.00	146.00	144.00	146.00	119.71	2,494
2023-04-04	146.00	146.00	146.00	146.00	119.71	0
2023-04-03	146.00	146.00	146.00	146.00	119.71	50
2023-03-31	146.00	147.00	146.00	147.00	120.53	585
2023-03-30	145.00	146.00	144.00	146.00	119.71	574
2023-03-29	145.00	145.00	144.00	144.00	118.07	43
2023-03-28	146.00	146.00	140.00	146.00	119.71	1,200
2023-03-27	145.00	147.00	145.00	145.00	118.89	643
2023-03-24	146.00	147.00	145.00	145.00	118.89	444
2023-03-23	147.00	147.00	147.00	147.00	120.53	0
2023-03-22	145.00	147.00	145.00	147.00	120.53	340
2023-03-21	147.00	147.00	147.00	147.00	120.53	662
2023-03-20	148.00	148.00	147.00	147.00	120.53	1,548
2023-03-17	148.00	148.00	148.00	148.00	121.35	230
2023-03-16	148.00	148.00	148.00	148.00	121.35	0
2023-03-15	147.00	150.00	146.00	148.00	121.35	4,865

← NewerPage 15 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.