Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	167.00	167.48	167.00	167.48	158.27	305
2026-01-28	167.48	167.50	167.48	167.48	158.27	503
2026-01-27	164.98	167.48	162.00	167.48	158.27	2,411
2026-01-26	165.00	165.00	165.00	165.00	155.93	0
2026-01-23	165.00	165.00	164.98	165.00	155.93	1,082
2026-01-22	167.48	167.50	167.48	167.50	158.29	1,184
2026-01-21	167.48	167.48	167.48	167.48	158.27	0
2026-01-20	167.48	167.48	167.48	167.48	158.27	24
2026-01-19	167.46	167.48	166.02	167.48	158.27	112
2026-01-16	167.00	167.48	167.00	167.48	158.27	112
2026-01-15	167.48	167.48	167.48	167.48	158.27	8
2026-01-14	167.48	167.48	167.48	167.48	158.27	0
2026-01-13	166.00	167.48	166.00	167.48	158.27	3,055
2026-01-12	167.48	167.50	167.48	167.50	158.29	753
2026-01-09	167.48	167.48	167.48	167.48	158.27	59
2026-01-08	167.46	167.48	167.46	167.48	158.27	105
2026-01-07	167.02	167.38	165.02	167.00	157.82	175
2026-01-06	167.50	167.50	167.50	167.50	158.29	45
2026-01-05	167.50	167.50	167.50	167.50	158.29	0
2026-01-02	167.50	167.50	167.50	167.50	158.29	49
2025-12-30	167.48	170.00	165.50	167.50	158.29	1,559
2025-12-29	167.50	168.00	165.32	167.48	158.27	2,798
2025-12-23	167.50	167.50	167.50	167.50	158.29	9
2025-12-22	167.50	167.50	165.50	167.50	158.29	515
2025-12-19	168.78	170.00	164.52	170.00	160.65	1,938
2025-12-18	168.80	168.80	168.80	168.80	159.52	0
2025-12-17	168.78	168.80	168.78	168.80	159.52	17
2025-12-16	165.00	165.00	165.00	165.00	155.93	100
2025-12-15	168.78	168.78	168.78	168.78	159.50	29
2025-12-12	168.00	168.80	168.00	168.80	159.52	141
2025-12-11	168.98	168.98	168.98	168.98	159.69	0
2025-12-10	167.98	168.98	167.98	168.98	159.69	12,293
2025-12-09	168.96	168.98	164.20	168.96	159.67	147
2025-12-08	168.98	168.98	160.10	168.98	159.69	554
2025-12-05	168.98	168.98	166.10	168.98	159.69	35
2025-12-04	167.02	168.98	166.10	168.98	159.69	824
2025-12-03	168.98	169.00	168.98	169.00	159.71	1,381
2025-12-02	160.78	169.00	160.78	168.00	158.76	582
2025-12-01	168.78	168.78	155.12	160.88	152.03	664
2025-11-28	169.00	169.00	169.00	169.00	159.71	0
2025-11-27	168.98	169.00	168.98	169.00	159.71	1,144
2025-11-26	169.88	169.88	168.98	168.98	159.69	67
2025-11-25	168.96	168.96	167.00	167.00	157.82	744
2025-11-24	164.98	168.96	164.02	168.96	159.67	213
2025-11-21	164.78	164.78	163.88	163.88	154.87	45
2025-11-20	162.00	163.78	160.00	163.78	154.77	455
2025-11-19	162.00	162.00	162.00	162.00	153.09	10
2025-11-18	158.98	167.00	158.98	160.00	151.20	3,596
2025-11-17	158.00	158.00	158.00	158.00	149.31	338
2025-11-14	159.00	159.00	156.02	156.02	147.44	193
2025-11-13	156.40	159.98	155.00	159.00	150.26	365
2025-11-12	155.98	156.40	155.00	156.40	147.80	1,779
2025-11-11	156.00	156.00	153.00	153.00	144.59	396
2025-11-10	156.18	156.20	152.00	156.18	147.59	1,107
2025-11-07	154.98	156.40	154.98	156.40	147.80	37
2025-11-06	152.00	152.00	152.00	152.00	143.64	35
2025-11-05	152.00	154.98	152.00	154.98	146.46	20
2025-11-04	153.00	154.98	152.50	154.98	146.46	260
2025-11-03	154.48	154.48	154.48	154.48	145.98	5
2025-10-31	154.50	154.50	154.50	154.50	146.00	45

← NewerPage 4 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.