Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 157.00 | 157.00 | 148.00 | 148.00 | 113.97 | 391 |
| 2023-03-13 | 157.00 | 157.00 | 156.00 | 157.00 | 120.90 | 690 |
| 2023-03-10 | 154.00 | 157.00 | 154.00 | 157.00 | 120.90 | 230 |
| 2023-03-09 | 157.00 | 157.00 | 155.00 | 157.00 | 120.90 | 485 |
| 2023-03-08 | 156.00 | 157.00 | 155.00 | 157.00 | 120.90 | 380 |
| 2023-03-07 | 156.00 | 157.00 | 155.00 | 157.00 | 120.90 | 1,184 |
| 2023-03-06 | 159.00 | 159.00 | 156.00 | 157.00 | 120.90 | 2,947 |
| 2023-03-03 | 158.00 | 159.00 | 158.00 | 159.00 | 122.44 | 10,659 |
| 2023-03-02 | 157.00 | 158.00 | 157.00 | 158.00 | 121.67 | 436 |
| 2023-03-01 | 157.00 | 158.00 | 157.00 | 158.00 | 121.67 | 1,239 |
| 2023-02-28 | 157.00 | 157.00 | 156.00 | 157.00 | 120.90 | 555 |
| 2023-02-27 | 158.00 | 158.00 | 155.00 | 157.00 | 120.90 | 1,572 |
| 2023-02-24 | 158.00 | 158.00 | 157.00 | 158.00 | 121.67 | 85 |
| 2023-02-23 | 157.00 | 157.00 | 157.00 | 157.00 | 120.90 | 518 |
| 2023-02-22 | 157.00 | 157.00 | 157.00 | 157.00 | 120.90 | 155 |
| 2023-02-21 | 157.00 | 157.00 | 155.00 | 157.00 | 120.90 | 189 |
| 2023-02-20 | 156.00 | 157.00 | 156.00 | 157.00 | 120.90 | 432 |
| 2023-02-17 | 153.00 | 156.00 | 153.00 | 156.00 | 120.13 | 190 |
| 2023-02-16 | 158.00 | 158.00 | 156.00 | 157.00 | 120.90 | 520 |
| 2023-02-15 | 159.00 | 160.00 | 159.00 | 160.00 | 123.21 | 60 |
| 2023-02-14 | 160.00 | 160.00 | 160.00 | 160.00 | 123.21 | 0 |
| 2023-02-13 | 158.00 | 160.00 | 157.00 | 160.00 | 123.21 | 220 |
| 2023-02-10 | 157.00 | 160.00 | 157.00 | 158.00 | 121.67 | 1,432 |
| 2023-02-09 | 157.00 | 157.00 | 154.00 | 157.00 | 120.90 | 260 |
| 2023-02-08 | 157.00 | 158.00 | 157.00 | 158.00 | 121.67 | 51 |
| 2023-02-07 | 156.00 | 158.00 | 156.00 | 158.00 | 121.67 | 249 |
| 2023-02-06 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2023-02-03 | 155.00 | 158.00 | 155.00 | 158.00 | 121.67 | 200 |
| 2023-02-02 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2023-02-01 | 157.00 | 158.00 | 154.00 | 158.00 | 121.67 | 61 |
| 2023-01-31 | 157.00 | 157.00 | 156.00 | 157.00 | 120.90 | 2,166 |
| 2023-01-30 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2023-01-27 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2023-01-26 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2023-01-25 | 157.00 | 158.00 | 156.00 | 158.00 | 121.67 | 917 |
| 2023-01-24 | 157.00 | 158.00 | 157.00 | 158.00 | 121.67 | 13 |
| 2023-01-23 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2023-01-20 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2023-01-19 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 57 |
| 2023-01-18 | 157.00 | 158.00 | 157.00 | 158.00 | 121.67 | 50 |
| 2023-01-17 | 158.00 | 158.00 | 150.00 | 158.00 | 121.67 | 514 |
| 2023-01-16 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2023-01-13 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2023-01-12 | 155.00 | 158.00 | 155.00 | 158.00 | 121.67 | 160 |
| 2023-01-11 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 230 |
| 2023-01-10 | 156.00 | 158.00 | 155.00 | 158.00 | 121.67 | 110 |
| 2023-01-09 | 159.00 | 160.00 | 159.00 | 160.00 | 123.21 | 130 |
| 2023-01-06 | 160.00 | 160.00 | 160.00 | 160.00 | 123.21 | 213 |
| 2023-01-05 | 160.00 | 160.00 | 160.00 | 160.00 | 123.21 | 43 |
| 2023-01-04 | 154.00 | 160.00 | 154.00 | 160.00 | 123.21 | 82 |
| 2023-01-03 | 156.00 | 160.00 | 155.00 | 160.00 | 123.21 | 3,050 |
| 2023-01-02 | 159.00 | 160.00 | 159.00 | 160.00 | 123.21 | 100 |
| 2022-12-30 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 1,200 |
| 2022-12-29 | 159.00 | 159.00 | 154.00 | 159.00 | 122.44 | 205 |
| 2022-12-28 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 255 |
| 2022-12-27 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 0 |
| 2022-12-23 | 159.00 | 159.00 | 154.00 | 159.00 | 122.44 | 268 |
| 2022-12-22 | 154.00 | 159.00 | 154.00 | 159.00 | 122.44 | 3,120 |
| 2022-12-21 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 8,010 |
| 2022-12-20 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 319 |
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.