Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	155.00	155.00	154.00	155.00	146.48	375
2025-08-07	156.98	156.98	156.98	156.98	148.35	0
2025-08-06	156.98	156.98	156.98	156.98	148.35	0
2025-08-05	156.98	156.98	156.98	156.98	148.35	10
2025-08-04	153.00	156.40	153.00	156.40	147.80	129
2025-08-01	153.98	153.98	153.98	153.98	145.51	10
2025-07-31	154.00	154.00	151.02	154.00	145.53	60
2025-07-30	154.98	154.98	154.98	154.98	146.46	0
2025-07-29	151.02	154.98	151.02	154.98	146.46	18
2025-07-28	151.02	155.20	151.02	155.20	146.66	206
2025-07-25	153.00	153.00	153.00	153.00	144.59	50
2025-07-24	151.98	154.90	151.98	154.90	146.38	578
2025-07-23	152.00	152.00	152.00	152.00	143.64	41
2025-07-22	152.00	152.00	152.00	152.00	143.64	0
2025-07-21	151.48	152.00	151.48	152.00	143.64	1,031
2025-07-18	151.00	151.48	151.00	151.48	143.15	67
2025-07-17	150.02	151.48	150.00	151.48	143.15	338
2025-07-16	151.48	151.50	151.48	151.50	143.17	100
2025-07-15	151.50	151.50	151.50	151.50	143.17	35
2025-07-14	151.24	151.24	151.24	151.24	142.92	0
2025-07-11	151.24	151.24	151.24	151.24	142.92	50
2025-07-10	151.24	151.24	151.24	151.24	142.92	1
2025-07-09	151.26	151.26	148.00	151.26	142.94	86
2025-07-08	151.24	151.24	151.24	151.24	142.92	6
2025-07-07	149.00	151.50	149.00	151.50	143.17	226
2025-07-04	148.98	149.00	148.98	149.00	140.81	313
2025-07-03	149.00	149.00	149.00	149.00	140.81	40
2025-07-02	148.98	148.98	148.98	148.98	140.79	59
2025-07-01	148.98	148.98	148.98	148.98	140.79	1,032
2025-06-30	148.98	148.98	146.20	148.98	140.79	2,230
2025-06-27	149.00	149.00	146.00	149.00	140.81	496
2025-06-26	149.00	149.00	149.00	149.00	140.81	1
2025-06-25	149.00	149.00	149.00	149.00	140.81	0
2025-06-24	149.00	149.00	149.00	149.00	140.81	125
2025-06-23	149.00	149.00	149.00	149.00	140.81	95
2025-06-20	148.00	149.00	148.00	148.98	140.79	155
2025-06-19	150.02	150.02	148.00	148.00	139.86	588
2025-06-18	151.00	152.40	151.00	152.40	144.02	195
2025-06-17	150.52	152.48	150.52	152.48	144.09	77
2025-06-16	150.02	154.98	150.02	154.00	145.53	36
2025-06-13	150.80	150.98	150.80	150.98	142.68	2,000
2025-06-12	150.88	150.88	148.02	150.80	142.51	283
2025-06-11	150.88	150.90	150.88	150.88	142.58	136
2025-06-10	150.86	150.90	148.00	150.90	142.60	256
2025-06-06	148.10	150.86	148.00	150.86	142.56	175
2025-06-05	150.88	150.88	148.02	150.86	142.56	112
2025-06-04	150.88	150.90	150.88	150.90	142.60	97
2025-06-03	148.52	150.90	148.52	150.90	142.60	51
2025-06-02	149.10	150.44	148.52	150.44	142.17	56
2025-05-30	149.10	150.90	149.10	150.90	142.60	142
2025-05-28	149.10	150.88	149.10	149.10	140.90	18
2025-05-27	150.90	150.90	150.90	150.90	142.60	0
2025-05-26	150.88	150.90	150.88	150.90	142.60	250
2025-05-23	150.98	151.00	149.00	151.00	142.70	252
2025-05-22	150.00	151.00	150.00	151.00	142.70	99
2025-05-21	151.00	151.00	151.00	151.00	142.70	0
2025-05-20	148.40	151.00	148.40	151.00	142.70	119
2025-05-19	151.00	151.00	151.00	151.00	142.70	9
2025-05-16	150.98	151.00	150.98	151.00	142.70	132
2025-05-15	147.22	151.00	147.22	151.00	142.70	138

← NewerPage 6 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.