Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 155.00 | 155.00 | 155.00 | 155.00 | 119.36 | 0 |
| 2022-09-26 | 155.00 | 155.00 | 155.00 | 155.00 | 119.36 | 10 |
| 2022-09-23 | 158.00 | 158.00 | 150.00 | 150.00 | 115.51 | 337 |
| 2022-09-22 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 470 |
| 2022-09-21 | 153.00 | 158.00 | 151.00 | 158.00 | 121.67 | 226 |
| 2022-09-20 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 0 |
| 2022-09-19 | 158.00 | 158.00 | 158.00 | 158.00 | 121.67 | 5 |
| 2022-09-16 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 0 |
| 2022-09-15 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 0 |
| 2022-09-14 | 159.00 | 159.00 | 159.00 | 159.00 | 122.44 | 16 |
| 2022-09-13 | 159.00 | 159.00 | 158.00 | 159.00 | 122.44 | 16 |
| 2022-09-12 | 157.00 | 159.00 | 157.00 | 159.00 | 122.44 | 112 |
| 2022-09-09 | 149.00 | 152.00 | 149.00 | 152.00 | 117.05 | 730 |
| 2022-09-08 | 150.00 | 150.00 | 150.00 | 150.00 | 115.51 | 0 |
| 2022-09-07 | 150.00 | 150.00 | 150.00 | 150.00 | 115.51 | 0 |
| 2022-09-06 | 149.00 | 150.00 | 149.00 | 150.00 | 115.51 | 3,451 |
| 2022-09-05 | 146.00 | 150.00 | 146.00 | 149.00 | 114.74 | 256 |
| 2022-09-02 | 149.00 | 150.00 | 149.00 | 150.00 | 115.51 | 170 |
| 2022-09-01 | 149.00 | 150.00 | 149.00 | 150.00 | 115.51 | 201 |
| 2022-08-31 | 150.00 | 150.00 | 150.00 | 150.00 | 115.51 | 0 |
| 2022-08-30 | 149.00 | 150.00 | 149.00 | 150.00 | 115.51 | 397 |
| 2022-08-29 | 147.00 | 149.00 | 147.00 | 149.00 | 114.74 | 277 |
| 2022-08-26 | 150.00 | 151.00 | 150.00 | 151.00 | 116.28 | 14 |
| 2022-08-25 | 150.00 | 151.00 | 150.00 | 151.00 | 116.28 | 300 |
| 2022-08-24 | 150.00 | 150.00 | 150.00 | 150.00 | 115.51 | 58 |
| 2022-08-23 | 150.00 | 150.00 | 150.00 | 150.00 | 115.51 | 716 |
| 2022-08-22 | 148.00 | 150.00 | 148.00 | 150.00 | 115.51 | 556 |
| 2022-08-19 | 152.00 | 152.00 | 152.00 | 152.00 | 117.05 | 0 |
| 2022-08-18 | 152.00 | 152.00 | 152.00 | 152.00 | 117.05 | 34 |
| 2022-08-17 | 152.00 | 153.00 | 151.00 | 151.00 | 116.28 | 720 |
| 2022-08-16 | 151.00 | 152.00 | 147.00 | 152.00 | 117.05 | 254 |
| 2022-08-15 | 150.00 | 152.00 | 150.00 | 152.00 | 117.05 | 612 |
| 2022-08-12 | 150.00 | 150.00 | 150.00 | 150.00 | 115.51 | 10,591 |
| 2022-08-11 | 149.00 | 150.00 | 147.00 | 150.00 | 115.51 | 803 |
| 2022-08-10 | 149.00 | 149.00 | 149.00 | 149.00 | 114.74 | 0 |
| 2022-08-09 | 148.00 | 150.00 | 148.00 | 149.00 | 114.74 | 15,658 |
| 2022-08-08 | 152.00 | 152.00 | 151.00 | 152.00 | 117.05 | 313 |
| 2022-08-05 | 152.00 | 152.00 | 152.00 | 152.00 | 117.05 | 40 |
| 2022-08-04 | 152.00 | 152.00 | 150.00 | 152.00 | 117.05 | 110 |
| 2022-08-03 | 151.00 | 151.00 | 151.00 | 151.00 | 116.28 | 40 |
| 2022-08-02 | 151.00 | 152.00 | 151.00 | 152.00 | 117.05 | 502 |
| 2022-08-01 | 152.00 | 152.00 | 152.00 | 152.00 | 117.05 | 100 |
| 2022-07-29 | 152.00 | 152.00 | 152.00 | 152.00 | 117.05 | 0 |
| 2022-07-28 | 148.00 | 152.00 | 147.00 | 152.00 | 117.05 | 1,200 |
| 2022-07-27 | 150.00 | 150.00 | 150.00 | 150.00 | 115.51 | 0 |
| 2022-07-26 | 151.00 | 152.00 | 146.00 | 150.00 | 115.51 | 2,385 |
| 2022-07-25 | 151.00 | 151.00 | 151.00 | 151.00 | 116.28 | 4 |
| 2022-07-22 | 151.00 | 151.00 | 151.00 | 151.00 | 116.28 | 40 |
| 2022-07-21 | 151.00 | 151.00 | 151.00 | 151.00 | 116.28 | 110 |
| 2022-07-20 | 151.00 | 152.00 | 150.00 | 150.00 | 115.51 | 214 |
| 2022-07-19 | 148.00 | 149.00 | 148.00 | 148.00 | 113.97 | 129 |
| 2022-07-18 | 145.00 | 148.00 | 145.00 | 148.00 | 113.97 | 30 |
| 2022-07-15 | 148.00 | 148.00 | 148.00 | 148.00 | 113.97 | 0 |
| 2022-07-14 | 148.00 | 148.00 | 148.00 | 148.00 | 113.97 | 0 |
| 2022-07-13 | 148.00 | 148.00 | 148.00 | 148.00 | 113.97 | 1 |
| 2022-07-12 | 148.00 | 148.00 | 148.00 | 148.00 | 113.97 | 190 |
| 2022-07-11 | 146.00 | 147.00 | 146.00 | 147.00 | 113.20 | 95 |
| 2022-07-08 | 146.00 | 147.00 | 146.00 | 147.00 | 113.20 | 163 |
| 2022-07-07 | 137.00 | 148.00 | 137.00 | 148.00 | 113.97 | 1,399 |
| 2022-07-06 | 126.00 | 140.00 | 126.00 | 140.00 | 107.81 | 1,862 |
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.