Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	154.50	154.50	154.50	154.50	146.00	45
2025-10-30	154.48	154.98	154.48	154.98	146.46	31
2025-10-29	154.48	154.48	154.48	154.48	145.98	2
2025-10-28	154.48	154.48	154.48	154.48	145.98	10
2025-10-27	151.20	154.50	151.20	151.20	142.88	118
2025-10-24	154.98	155.00	154.98	155.00	146.48	240
2025-10-23	153.98	154.98	153.98	154.98	146.46	73
2025-10-22	154.70	154.90	150.02	150.02	141.77	175
2025-10-21	153.98	153.98	153.98	153.98	145.51	79
2025-10-20	147.02	153.96	147.02	153.96	145.49	36
2025-10-17	149.02	153.98	145.00	153.98	145.51	3,238
2025-10-16	151.00	151.00	149.20	151.00	142.70	142
2025-10-15	153.80	153.80	153.80	153.80	145.34	2
2025-10-14	148.02	154.00	148.02	154.00	145.53	684
2025-10-13	153.46	153.46	153.46	153.46	145.02	0
2025-10-10	151.00	153.46	148.12	153.46	145.02	710
2025-10-09	153.48	153.48	153.48	153.48	145.04	0
2025-10-08	153.48	153.48	153.48	153.48	145.04	1
2025-10-07	153.48	153.50	153.48	153.48	145.04	241
2025-10-06	153.50	153.50	153.50	153.50	145.06	0
2025-10-03	153.50	153.50	150.00	153.50	145.06	208
2025-10-02	153.50	153.50	153.00	153.50	145.06	135
2025-10-01	153.98	153.98	153.98	153.98	145.51	2
2025-09-30	153.98	153.98	153.98	153.98	145.51	0
2025-09-29	153.98	153.98	153.98	153.98	145.51	1
2025-09-26	149.98	154.00	149.00	153.98	145.51	337
2025-09-25	152.02	153.98	142.02	149.00	140.81	886
2025-09-24	154.00	154.00	154.00	154.00	145.53	0
2025-09-23	154.10	154.10	154.00	154.00	145.53	220
2025-09-22	154.48	154.48	151.60	154.10	145.62	12
2025-09-19	154.48	154.48	154.48	154.48	145.98	3
2025-09-18	153.80	154.48	153.80	154.48	145.98	62
2025-09-17	154.00	154.00	154.00	154.00	145.53	0
2025-09-16	153.92	154.00	153.92	154.00	145.53	90
2025-09-15	149.10	153.98	149.10	153.98	145.51	29
2025-09-12	147.98	154.50	147.98	154.50	146.00	1,345
2025-09-11	146.52	153.48	145.00	153.48	145.04	2,221
2025-09-10	150.00	150.00	148.00	148.00	139.86	862
2025-09-09	150.20	150.20	150.20	150.20	141.94	45
2025-09-08	153.00	153.50	153.00	153.00	144.59	41
2025-09-05	153.00	153.00	153.00	153.00	144.59	46
2025-09-04	153.98	154.00	153.98	154.00	145.53	208
2025-09-03	155.50	155.50	155.50	155.50	146.95	0
2025-09-02	155.48	155.50	155.48	155.50	146.95	50
2025-09-01	153.00	153.04	152.98	153.04	144.62	2,880
2025-08-29	155.98	155.98	155.98	155.98	147.40	0
2025-08-28	155.98	155.98	155.98	155.98	147.40	0
2025-08-27	155.98	155.98	155.98	155.98	147.40	30
2025-08-26	156.98	156.98	156.98	156.98	148.35	0
2025-08-25	156.98	156.98	156.98	156.98	148.35	0
2025-08-22	154.48	156.98	154.48	156.98	148.35	105
2025-08-21	155.00	155.00	155.00	155.00	146.48	30
2025-08-20	155.00	155.00	155.00	155.00	146.48	0
2025-08-19	156.98	157.00	155.00	155.00	146.48	109
2025-08-18	152.98	155.98	152.98	154.00	145.53	113
2025-08-15	153.00	153.00	151.50	151.50	143.17	506
2025-08-14	150.00	153.00	150.00	153.00	144.59	45
2025-08-13	153.00	153.00	153.00	153.00	144.59	24
2025-08-12	152.98	153.00	152.98	153.00	144.59	139
2025-08-11	154.98	155.00	154.98	155.00	146.48	374

← NewerPage 5 of 21 · 1,258 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.