Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	130.74	135.10	130.74	133.36	102.70	3,649
2022-04-01	132.49	132.49	127.26	129.87	100.01	928
2022-03-31	135.10	135.10	134.23	134.23	103.37	403
2022-03-30	135.10	135.10	134.23	134.23	103.37	344
2022-03-29	136.84	136.84	136.84	136.84	105.38	172
2022-03-28	136.84	136.84	136.84	136.84	105.38	286
2022-03-25	136.84	136.84	136.84	136.84	105.38	0
2022-03-24	136.84	136.84	136.84	136.84	105.38	0
2022-03-23	136.84	136.84	136.84	136.84	105.38	0
2022-03-22	135.97	136.84	135.97	136.84	105.38	344
2022-03-21	131.61	135.97	131.61	135.97	104.71	263
2022-03-18	137.72	137.72	137.72	137.72	106.05	0
2022-03-17	137.72	137.72	137.72	137.72	106.05	457
2022-03-16	138.59	138.59	138.59	138.59	106.72	5
2022-03-15	141.20	144.69	136.84	136.84	99.341	1,825
2022-03-14	136.84	146.43	136.84	146.43	106.30	1,555
2022-03-11	139.46	139.46	136.84	136.84	99.341	275
2022-03-10	139.46	139.46	139.46	139.46	101.24	229
2022-03-09	141.20	141.20	135.10	139.46	101.24	756
2022-03-08	143.82	145.56	140.33	145.56	105.67	648
2022-03-07	142.95	143.82	139.46	143.82	104.40	533
2022-03-04	138.59	138.59	138.59	138.59	100.61	0
2022-03-03	138.59	138.59	138.59	138.59	100.61	0
2022-03-02	138.59	138.59	138.59	138.59	100.61	223
2022-03-01	138.59	138.59	138.59	138.59	100.61	275
2022-02-28	138.59	138.59	138.59	138.59	100.61	829
2022-02-25	138.59	138.59	138.59	138.59	100.61	208
2022-02-24	137.72	137.72	137.72	137.72	99.974	590
2022-02-23	137.72	137.72	137.72	137.72	99.974	921
2022-02-22	136.84	136.84	135.10	135.10	98.076	1,013
2022-02-21	135.97	135.97	135.97	135.97	98.708	80
2022-02-18	135.97	135.97	135.97	135.97	98.708	0
2022-02-17	135.10	137.72	135.10	135.97	98.708	348
2022-02-16	129.87	135.10	129.87	135.10	98.076	745
2022-02-15	129.87	129.87	129.87	129.87	94.279	0
2022-02-14	129.00	129.87	127.26	129.87	94.279	305
2022-02-11	128.13	129.00	128.13	129.00	93.646	65
2022-02-10	129.87	129.87	128.13	128.13	93.014	64
2022-02-09	126.39	126.39	126.39	126.39	91.748	11
2022-02-08	127.26	127.26	127.26	127.26	92.381	68
2022-02-07	129.00	129.00	129.00	129.00	93.646	229
2022-02-04	128.13	129.00	128.13	129.00	93.646	18
2022-02-03	128.13	128.13	128.13	128.13	93.014	0
2022-02-02	127.26	128.13	126.39	128.13	93.014	906
2022-02-01	128.13	128.13	128.13	128.13	93.014	86
2022-01-31	129.87	132.49	129.87	132.49	96.177	427
2022-01-28	128.13	129.00	128.13	129.00	93.646	765
2022-01-27	127.26	127.26	127.26	127.26	92.381	0
2022-01-26	126.39	127.26	126.39	127.26	92.381	1,755
2022-01-25	126.39	127.26	126.39	126.39	91.748	2,254
2022-01-24	127.26	127.26	126.39	126.39	91.748	847
2022-01-21	127.26	127.26	127.26	127.26	92.381	0
2022-01-20	126.39	127.26	126.39	127.26	92.381	1,622
2022-01-19	124.64	124.64	124.64	124.64	90.483	0
2022-01-18	125.51	125.51	124.64	124.64	90.483	608
2022-01-17	124.64	124.64	124.64	124.64	90.483	0
2022-01-14	124.64	124.64	124.64	124.64	90.483	114
2022-01-13	122.90	124.64	122.90	124.64	90.483	20
2022-01-12	123.77	123.77	123.77	123.77	89.850	0
2022-01-11	123.77	123.77	123.77	123.77	89.850	337

← NewerPage 20 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.