Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	128.00	128.00	128.00	128.00	98.571	600
2022-07-04	130.00	130.00	130.00	130.00	100.11	2,336
2022-07-01	129.00	130.00	129.00	130.00	100.11	415
2022-06-30	140.00	140.00	130.00	130.00	100.11	7,004
2022-06-29	140.00	140.00	137.00	140.00	107.81	471
2022-06-28	148.00	148.00	147.00	147.00	113.20	60
2022-06-27	147.00	147.00	147.00	147.00	113.20	25
2022-06-24	144.00	144.00	144.00	144.00	110.89	0
2022-06-23	144.00	144.00	144.00	144.00	110.89	234
2022-06-22	149.00	149.00	148.00	148.00	113.97	107
2022-06-21	130.00	150.00	130.00	148.00	113.97	828
2022-06-20	128.00	131.00	120.00	129.00	99.341	915
2022-06-17	137.00	137.00	128.00	131.00	100.88	2,184
2022-06-16	134.00	135.00	134.00	135.00	103.96	60
2022-06-15	134.00	134.00	128.00	133.00	102.42	54
2022-06-14	132.00	133.00	132.00	133.00	102.42	22
2022-06-13	130.00	132.00	127.00	132.00	101.65	686
2022-06-10	128.00	129.00	127.00	129.00	99.341	513
2022-06-09	129.00	129.00	129.00	129.00	99.341	0
2022-06-08	129.00	129.00	129.00	129.00	99.341	250
2022-06-07	132.00	132.00	132.00	132.00	101.65	55
2022-06-03	135.00	135.00	135.00	135.00	103.96	32
2022-06-02	135.00	137.00	135.00	135.00	103.96	733
2022-06-01	142.00	142.00	142.00	142.00	109.35	0
2022-05-31	142.00	142.00	142.00	142.00	109.35	0
2022-05-30	140.00	142.00	137.00	142.00	109.35	1,432
2022-05-27	141.00	141.00	141.00	141.00	108.58	47
2022-05-25	138.00	142.00	138.00	142.00	109.35	250
2022-05-24	142.00	142.00	142.00	142.00	109.35	0
2022-05-23	142.00	142.00	138.00	142.00	109.35	1,095
2022-05-20	141.00	141.00	141.00	141.00	108.58	40
2022-05-19	142.00	142.00	142.00	142.00	109.35	10
2022-05-18	142.00	142.00	142.00	142.00	109.35	0
2022-05-16	141.00	142.00	141.00	142.00	109.35	35
2022-05-13	143.00	143.00	143.00	143.00	110.12	332
2022-05-12	143.00	143.00	143.00	143.00	110.12	100
2022-05-11	143.00	143.00	143.00	143.00	110.12	0
2022-05-10	138.00	143.00	138.00	143.00	110.12	265
2022-05-09	140.00	142.00	140.00	142.00	109.35	22
2022-05-06	142.00	142.00	142.00	142.00	109.35	2
2022-05-05	142.00	142.00	142.00	142.00	109.35	0
2022-05-04	141.00	142.00	141.00	142.00	109.35	20
2022-05-03	139.00	140.00	139.00	140.00	107.81	46
2022-05-02	139.00	139.00	139.00	139.00	107.04	180
2022-04-29	143.00	143.00	143.00	143.00	110.12	370
2022-04-28	139.00	139.00	139.00	139.00	107.04	36
2022-04-27	143.00	143.00	143.00	143.00	110.12	0
2022-04-26	141.00	143.00	141.00	143.00	110.12	313
2022-04-25	144.00	144.00	142.00	142.00	109.35	46
2022-04-22	143.00	143.00	142.00	142.00	109.35	115
2022-04-21	145.00	147.00	141.00	142.00	109.35	522
2022-04-20	138.59	141.20	129.00	129.00	99.341	317
2022-04-19	137.72	137.72	136.84	136.84	105.38	4,155
2022-04-13	131.61	133.36	131.61	133.36	102.70	1,031
2022-04-12	131.61	131.61	131.61	131.61	101.35	860
2022-04-11	132.49	132.49	130.74	131.61	101.35	852
2022-04-08	132.49	132.49	132.49	132.49	102.03	0
2022-04-07	131.61	132.49	131.61	132.49	102.03	29
2022-04-06	133.36	133.36	129.87	129.87	100.01	770
2022-04-05	132.49	132.49	132.49	132.49	102.03	25

← NewerPage 19 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.