Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	123.77	123.77	123.77	123.77	89.850	337
2022-01-10	124.64	124.64	124.64	124.64	90.483	376
2022-01-07	124.64	124.64	124.64	124.64	90.483	4
2022-01-06	123.77	123.77	123.77	123.77	89.850	19
2022-01-05	124.64	124.64	124.64	124.64	90.483	0
2022-01-04	124.64	124.64	124.64	124.64	90.483	0
2022-01-03	125.51	125.51	124.64	124.64	90.483	174
2021-12-30	123.77	125.51	123.77	125.51	91.115	401
2021-12-29	125.51	125.51	125.51	125.51	91.115	114
2021-12-28	124.64	124.64	122.90	122.90	89.217	263
2021-12-27	123.77	124.64	123.77	124.64	90.483	209
2021-12-23	122.90	122.90	122.90	122.90	89.217	458
2021-12-22	122.90	122.90	122.90	122.90	89.217	0
2021-12-21	122.03	122.90	122.03	122.90	89.217	167
2021-12-20	122.90	122.90	122.90	122.90	89.217	2,178
2021-12-17	122.90	122.90	120.28	121.16	87.952	1,237
2021-12-16	124.64	124.64	124.64	124.64	90.483	0
2021-12-15	124.64	124.64	124.64	124.64	90.483	22
2021-12-14	123.77	123.77	123.77	123.77	89.850	8,566
2021-12-13	122.90	122.90	122.90	122.90	89.217	58
2021-12-10	122.90	124.64	122.03	124.64	90.483	1,460
2021-12-09	122.90	122.90	122.90	122.90	89.217	57
2021-12-08	122.03	123.77	122.03	123.77	89.850	126
2021-12-07	122.03	123.77	122.03	123.77	89.850	259
2021-12-06	123.77	123.77	123.77	123.77	89.850	0
2021-12-03	123.77	123.77	123.77	123.77	89.850	0
2021-12-02	123.77	123.77	123.77	123.77	89.850	11,553
2021-12-01	122.03	122.03	122.03	122.03	88.584	229
2021-11-30	119.41	120.28	118.54	120.28	87.319	3,272
2021-11-29	123.77	123.77	122.90	122.90	89.217	166
2021-11-26	123.77	123.77	120.28	123.77	89.850	5,545
2021-11-25	125.51	125.51	125.51	125.51	91.115	0
2021-11-24	125.51	125.51	125.51	125.51	91.115	0
2021-11-23	125.51	125.51	125.51	125.51	91.115	312
2021-11-22	124.64	124.64	124.64	124.64	90.483	0
2021-11-19	124.64	124.64	124.64	124.64	90.483	0
2021-11-18	124.64	124.64	124.64	124.64	90.483	160
2021-11-17	124.64	124.64	124.64	124.64	90.483	56
2021-11-16	122.90	122.90	122.90	122.90	89.217	5,939
2021-11-15	123.77	123.77	123.77	123.77	89.850	0
2021-11-12	122.03	123.77	122.03	123.77	89.850	580
2021-11-11	123.77	123.77	123.77	123.77	89.850	11
2021-11-10	122.03	122.03	122.03	122.03	88.584	401
2021-11-09	122.03	122.03	122.03	122.03	88.584	143
2021-11-08	122.03	122.03	122.03	122.03	88.584	1,529
2021-11-05	122.90	122.90	122.90	122.90	89.217	45
2021-11-04	122.90	122.90	122.90	122.90	89.217	20
2021-11-03	122.03	122.03	122.03	122.03	88.584	0
2021-11-02	122.90	122.90	122.03	122.03	88.584	81
2021-11-01	123.77	123.77	123.77	123.77	89.850	0
2021-10-29	123.77	123.77	123.77	123.77	89.850	22
2021-10-28	123.77	125.51	122.03	122.03	88.584	183
2021-10-27	122.03	122.03	122.03	122.03	88.584	0
2021-10-26	122.03	125.51	122.03	122.03	88.584	516
2021-10-25	123.77	125.51	123.77	123.77	89.850	343
2021-10-22	123.77	123.77	122.03	122.03	88.584	688
2021-10-21	122.90	122.90	122.90	122.90	89.217	114
2021-10-20	126.39	126.39	122.03	122.03	88.584	2,565
2021-10-19	125.51	125.51	125.51	125.51	91.115	9
2021-10-18	125.51	125.51	125.51	125.51	91.115	17

← NewerPage 21 of 22 · 1,262 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.