Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	196.02	197.98	195.00	197.98	197.98	157
2026-04-27	199.30	199.30	199.00	199.00	199.00	12
2026-04-24	195.00	199.38	194.00	194.00	194.00	226
2026-04-23	199.36	199.36	199.36	199.36	199.36	31
2026-04-22	199.54	199.54	194.02	199.48	199.48	97
2026-04-21	199.66	199.68	194.02	199.66	199.66	174
2026-04-20	199.66	199.68	195.04	199.66	199.66	272
2026-04-17	197.00	199.82	197.00	199.80	199.80	367
2026-04-16	199.80	199.80	199.80	199.80	199.80	10
2026-04-15	199.82	199.84	199.82	199.84	199.84	517
2026-04-14	199.98	199.98	193.02	199.92	199.92	729
2026-04-13	199.98	199.98	193.02	199.92	199.92	729
2026-04-10	197.98	199.98	193.20	199.98	199.98	840
2026-04-09	197.00	199.50	190.00	198.98	198.98	917
2026-04-08	197.00	200.00	197.00	200.00	189.00	2,843
2026-04-07	192.90	199.98	192.90	199.00	188.06	1,043
2026-04-01	193.00	193.00	191.90	192.90	182.29	309
2026-03-31	190.00	193.98	189.40	193.98	183.31	647
2026-03-30	189.02	189.02	186.18	188.00	177.66	77
2026-03-27	189.98	189.98	189.98	189.98	179.53	6
2026-03-26	189.98	189.98	189.98	189.98	179.53	0
2026-03-25	189.00	189.98	189.00	189.98	179.53	510
2026-03-24	189.98	189.98	189.98	189.98	179.53	60
2026-03-23	189.60	190.00	189.60	189.60	179.17	2,515
2026-03-20	189.60	189.60	189.60	189.60	179.17	0
2026-03-19	189.58	189.60	185.10	189.60	179.17	320
2026-03-18	189.58	189.60	189.58	189.60	179.17	137
2026-03-17	189.88	190.00	189.88	190.00	179.55	678
2026-03-16	189.96	189.96	184.10	189.96	179.51	41
2026-03-13	189.72	189.98	189.50	189.98	179.53	95
2026-03-12	189.88	189.98	188.96	189.98	179.53	551
2026-03-11	188.48	189.90	188.48	189.90	179.46	12
2026-03-10	188.48	188.48	188.48	188.48	178.11	12
2026-03-09	183.20	189.50	181.02	189.50	179.08	372
2026-03-06	185.10	189.98	181.02	189.98	179.53	429
2026-03-05	190.00	190.00	190.00	190.00	179.55	0
2026-03-04	190.00	190.00	190.00	190.00	179.55	242
2026-03-03	189.98	190.00	189.98	190.00	179.55	74
2026-03-02	190.00	190.00	185.10	189.98	179.53	3,224
2026-02-27	190.00	192.00	189.98	190.00	179.55	2,401
2026-02-26	189.98	189.98	189.98	189.98	179.53	15
2026-02-25	193.98	195.00	190.00	190.00	179.55	280
2026-02-24	186.96	193.50	186.96	193.50	182.86	629
2026-02-23	191.00	194.00	189.98	190.00	179.55	665
2026-02-20	177.48	190.00	177.00	189.00	178.61	5,839
2026-02-19	179.88	179.88	175.42	179.86	169.97	85
2026-02-18	179.78	179.90	179.78	179.90	170.01	260
2026-02-17	173.02	179.50	169.22	179.00	169.16	1,041
2026-02-16	174.10	179.80	173.02	179.80	169.91	189
2026-02-13	179.60	179.80	177.00	179.78	169.89	331
2026-02-12	179.80	179.80	179.80	179.80	169.91	4
2026-02-11	177.00	179.80	177.00	179.80	169.91	299
2026-02-10	179.80	179.80	179.80	179.80	169.91	0
2026-02-09	179.80	179.80	179.80	179.80	169.91	35
2026-02-06	171.00	180.00	171.00	179.90	170.01	1,697
2026-02-05	171.00	171.00	171.00	171.00	161.60	0
2026-02-04	167.48	172.00	167.48	171.00	161.60	750
2026-02-03	165.00	167.50	165.00	167.50	158.29	490
2026-02-02	165.00	167.48	165.00	167.48	158.27	95
2026-01-30	167.48	167.48	167.48	167.48	158.27	0

← NewerPage 3 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.