Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	193.00	195.00	193.00	195.00	195.00	1,501
2026-07-23	193.98	195.00	193.98	195.00	195.00	342
2026-07-22	190.00	193.98	190.00	193.98	193.98	30
2026-07-21	193.98	193.98	193.98	193.98	193.98	2
2026-07-20	193.98	193.98	193.98	193.98	193.98	2
2026-07-17	193.98	193.98	191.02	193.80	193.80	629
2026-07-16	191.02	193.98	191.02	193.98	193.98	10
2026-07-15	194.60	194.60	194.60	194.60	194.60	1
2026-07-14	194.60	194.60	194.60	194.60	194.60	1
2026-07-13	194.60	194.60	194.60	194.60	194.60	1
2026-07-10	194.60	194.60	194.60	194.60	194.60	5
2026-07-09	190.00	194.90	190.00	194.88	194.88	495
2026-07-08	194.94	194.94	190.10	194.94	194.94	113
2026-07-07	194.98	195.00	194.98	194.98	194.98	607
2026-07-06	195.00	196.40	190.02	194.98	194.98	108
2026-07-03	195.00	195.00	190.02	190.02	190.02	319
2026-07-02	190.02	195.00	190.02	195.00	195.00	260
2026-07-01	195.00	195.00	192.00	194.98	194.98	150
2026-06-30	194.98	195.00	194.98	195.00	195.00	236
2026-06-29	194.98	195.00	194.98	195.00	195.00	236
2026-06-26	196.82	197.78	196.82	197.50	197.50	274
2026-06-25	191.20	197.46	191.20	197.46	197.46	245
2026-06-24	197.62	197.62	197.62	197.62	197.62	5
2026-06-23	197.88	197.88	197.86	197.86	197.86	167
2026-06-22	197.98	197.98	189.02	197.90	197.90	139
2026-06-19	188.00	197.96	188.00	197.90	197.90	904
2026-06-18	188.00	197.96	188.00	197.90	197.90	904
2026-06-17	190.00	190.00	190.00	190.00	190.00	186
2026-06-16	190.02	190.02	190.00	190.00	190.00	186
2026-06-15	188.00	197.94	188.00	197.94	197.94	274
2026-06-12	197.94	197.94	197.94	197.94	197.94	466
2026-06-11	189.02	197.96	189.02	197.94	197.94	466
2026-06-10	197.96	197.96	197.96	197.96	197.96	6
2026-06-09	197.96	197.96	195.00	197.00	197.00	102
2026-06-08	197.96	197.96	197.96	197.96	197.96	13
2026-06-05	189.02	197.96	189.02	197.96	197.96	13
2026-06-04	197.96	197.96	197.96	197.96	197.96	2
2026-06-03	192.70	197.94	192.70	197.94	197.94	72
2026-06-02	192.70	197.96	192.70	197.96	197.96	204
2026-06-01	195.98	197.98	192.72	197.96	197.96	56
2026-05-29	194.98	194.98	194.98	194.98	194.98	2
2026-05-28	193.00	194.98	193.00	194.98	194.98	260
2026-05-27	195.00	195.00	188.02	194.00	194.00	120
2026-05-26	188.96	198.00	188.94	194.00	194.00	890
2026-05-22	186.96	188.80	186.92	188.80	188.80	212
2026-05-21	186.96	186.96	185.00	186.96	186.96	62
2026-05-20	188.20	188.96	181.50	185.58	185.58	674
2026-05-19	177.98	188.98	175.20	188.96	188.96	1,033
2026-05-18	180.48	180.48	175.18	178.00	178.00	1,294
2026-05-15	175.30	181.96	175.30	180.90	180.90	420
2026-05-13	180.00	183.96	180.00	180.10	180.10	3,309
2026-05-12	196.02	196.02	174.20	179.98	179.98	1,495
2026-05-11	195.02	199.28	195.02	199.28	199.28	847
2026-05-08	197.02	199.00	196.00	199.00	199.00	465
2026-05-07	199.30	199.32	199.30	199.32	199.32	169
2026-05-06	199.28	199.28	199.28	199.28	199.28	22
2026-05-05	199.30	199.30	199.30	199.30	199.30	20
2026-05-04	199.30	199.30	199.30	199.30	199.30	20
2026-04-30	198.50	199.32	198.50	198.98	198.98	624
2026-04-29	197.98	197.98	197.98	197.98	197.98	157

← NewerPage 2 of 5 · 249 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.