Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 319 |
| 2022-12-19 | 159.00 | 159.00 | 153.00 | 158.00 | 121.67 | 337 |
| 2022-12-16 | 159.00 | 159.00 | 155.00 | 159.00 | 122.44 | 355 |
| 2022-12-15 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 265 |
| 2022-12-14 | 160.00 | 160.00 | 154.00 | 159.00 | 122.44 | 526 |
| 2022-12-13 | 160.00 | 160.00 | 154.00 | 160.00 | 123.21 | 106 |
| 2022-12-12 | 161.00 | 161.00 | 161.00 | 161.00 | 123.98 | 0 |
| 2022-12-09 | 159.00 | 161.00 | 159.00 | 161.00 | 123.98 | 508 |
| 2022-12-08 | 160.00 | 160.00 | 160.00 | 160.00 | 123.21 | 0 |
| 2022-12-07 | 160.00 | 160.00 | 160.00 | 160.00 | 123.21 | 85 |
| 2022-12-06 | 160.00 | 160.00 | 160.00 | 160.00 | 123.21 | 0 |
| 2022-12-05 | 159.00 | 160.00 | 159.00 | 160.00 | 123.21 | 369 |
| 2022-12-02 | 160.00 | 161.00 | 160.00 | 160.00 | 123.21 | 115 |
| 2022-12-01 | 158.00 | 158.00 | 157.00 | 158.00 | 121.67 | 48 |
| 2022-11-30 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 1,217 |
| 2022-11-29 | 157.00 | 158.00 | 151.00 | 157.00 | 120.90 | 744 |
| 2022-11-28 | 158.00 | 158.00 | 157.00 | 158.00 | 121.67 | 47 |
| 2022-11-25 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 105 |
| 2022-11-24 | 154.00 | 158.00 | 153.00 | 158.00 | 121.67 | 506 |
| 2022-11-23 | 156.00 | 158.00 | 153.00 | 153.00 | 117.82 | 200 |
| 2022-11-22 | 156.00 | 157.00 | 156.00 | 157.00 | 120.90 | 50 |
| 2022-11-21 | 154.00 | 156.00 | 154.00 | 156.00 | 120.13 | 250 |
| 2022-11-18 | 156.00 | 156.00 | 153.00 | 153.00 | 117.82 | 620 |
| 2022-11-17 | 157.00 | 157.00 | 153.00 | 153.00 | 117.82 | 1,975 |
| 2022-11-16 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 73 |
| 2022-11-15 | 158.00 | 158.00 | 157.00 | 157.00 | 120.90 | 1,760 |
| 2022-11-14 | 158.00 | 159.00 | 158.00 | 158.00 | 121.67 | 131 |
| 2022-11-11 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 1 |
| 2022-11-10 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 50 |
| 2022-11-09 | 155.00 | 159.00 | 152.00 | 159.00 | 122.44 | 1,905 |
| 2022-11-08 | 151.00 | 156.00 | 151.00 | 156.00 | 120.13 | 331 |
| 2022-11-07 | 154.00 | 156.00 | 154.00 | 156.00 | 120.13 | 145 |
| 2022-11-04 | 156.00 | 156.00 | 156.00 | 156.00 | 120.13 | 45 |
| 2022-11-03 | 155.00 | 155.00 | 155.00 | 155.00 | 119.36 | 0 |
| 2022-11-02 | 155.00 | 155.00 | 155.00 | 155.00 | 119.36 | 500 |
| 2022-11-01 | 156.00 | 156.00 | 155.00 | 156.00 | 120.13 | 1,520 |
| 2022-10-31 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 5 |
| 2022-10-28 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2022-10-27 | 157.00 | 158.00 | 154.00 | 158.00 | 121.67 | 522 |
| 2022-10-26 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2022-10-25 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2022-10-24 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2022-10-21 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 10 |
| 2022-10-20 | 156.00 | 157.00 | 153.00 | 156.00 | 120.13 | 572 |
| 2022-10-19 | 154.00 | 156.00 | 154.00 | 156.00 | 120.13 | 100 |
| 2022-10-18 | 156.00 | 159.00 | 156.00 | 159.00 | 122.44 | 285 |
| 2022-10-17 | 156.00 | 159.00 | 150.00 | 154.00 | 118.59 | 1,170 |
| 2022-10-14 | 156.00 | 157.00 | 150.00 | 156.00 | 120.13 | 415 |
| 2022-10-13 | 156.00 | 156.00 | 156.00 | 156.00 | 120.13 | 0 |
| 2022-10-12 | 150.00 | 156.00 | 150.00 | 156.00 | 120.13 | 384 |
| 2022-10-11 | 157.00 | 157.00 | 157.00 | 157.00 | 120.90 | 5 |
| 2022-10-10 | 157.00 | 157.00 | 157.00 | 157.00 | 120.90 | 0 |
| 2022-10-07 | 157.00 | 157.00 | 157.00 | 157.00 | 120.90 | 6 |
| 2022-10-06 | 157.00 | 157.00 | 157.00 | 157.00 | 120.90 | 0 |
| 2022-10-05 | 157.00 | 157.00 | 157.00 | 157.00 | 120.90 | 150 |
| 2022-10-04 | 150.00 | 157.00 | 150.00 | 156.00 | 120.13 | 1,390 |
| 2022-10-03 | 156.00 | 156.00 | 156.00 | 156.00 | 120.13 | 0 |
| 2022-09-30 | 149.00 | 156.00 | 149.00 | 156.00 | 120.13 | 187 |
| 2022-09-29 | 149.00 | 155.00 | 149.00 | 155.00 | 119.36 | 13 |
| 2022-09-28 | 155.00 | 155.00 | 155.00 | 155.00 | 119.36 | 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.