Grong Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	149.98	150.98	149.98	150.98	142.68	463
2025-05-13	146.10	150.96	146.10	150.96	142.66	64
2025-05-12	150.00	150.96	150.00	150.00	141.75	107
2025-05-09	152.96	152.96	150.00	150.00	141.75	606
2025-05-08	151.00	152.96	151.00	152.96	144.55	153
2025-05-07	151.00	151.00	151.00	151.00	142.70	0
2025-05-06	150.00	151.00	150.00	151.00	142.70	95
2025-05-05	150.96	150.96	148.10	150.94	142.64	53
2025-05-02	149.96	149.96	147.00	149.96	141.71	35,237
2025-04-30	145.10	147.96	145.10	147.96	139.82	140
2025-04-29	147.96	147.96	147.96	147.96	139.82	0
2025-04-28	146.20	147.96	143.04	147.96	139.82	1,334
2025-04-25	145.50	148.00	145.50	147.98	139.84	81
2025-04-24	147.96	148.00	141.52	147.98	139.84	432
2025-04-23	148.00	148.00	143.10	147.96	139.82	91
2025-04-22	147.98	147.98	147.98	147.98	139.84	98
2025-04-16	148.00	148.00	148.00	148.00	139.86	540
2025-04-15	142.60	147.74	140.00	147.74	139.61	2,407
2025-04-14	147.76	147.76	147.76	147.76	139.63	0
2025-04-11	144.40	148.56	143.10	147.76	139.63	920
2025-04-10	150.90	159.00	140.00	140.00	132.30	4,126
2025-04-09	158.86	158.86	158.00	158.86	140.20	153
2025-04-08	158.88	158.88	158.88	158.88	140.22	100
2025-04-07	155.02	158.86	155.02	158.86	140.20	95
2025-04-04	158.00	158.00	158.00	158.00	139.44	0
2025-04-03	157.98	158.00	157.98	158.00	139.44	102
2025-04-02	156.98	157.00	156.98	157.00	138.56	677
2025-04-01	156.98	156.98	156.98	156.98	138.54	10
2025-03-31	153.00	156.98	151.32	156.98	138.54	739
2025-03-28	156.98	157.00	156.98	157.00	138.56	90
2025-03-27	157.98	157.98	153.60	153.60	135.56	26
2025-03-26	155.02	158.00	155.00	158.00	139.44	574
2025-03-25	158.00	158.00	155.00	157.96	139.41	424
2025-03-24	158.00	158.00	158.00	158.00	139.44	0
2025-03-21	158.00	158.00	158.00	158.00	139.44	120
2025-03-20	156.90	158.00	156.90	158.00	139.44	64
2025-03-19	155.02	156.88	155.00	156.88	138.45	4,503
2025-03-18	155.48	155.48	152.80	155.48	137.22	162
2025-03-17	154.78	155.22	154.78	155.20	136.97	2,293
2025-03-14	154.80	154.80	154.80	154.80	136.62	0
2025-03-13	154.80	154.80	154.80	154.80	136.62	120
2025-03-12	155.00	155.00	155.00	155.00	136.79	0
2025-03-11	155.00	155.00	155.00	155.00	136.79	40
2025-03-10	155.98	155.98	152.20	155.00	136.79	32
2025-03-07	155.00	155.00	155.00	155.00	136.79	87
2025-03-06	154.70	156.00	154.70	155.90	137.59	331
2025-03-05	155.90	155.90	155.90	155.90	137.59	0
2025-03-04	154.70	155.90	154.70	155.90	137.59	159
2025-03-03	150.00	154.40	149.10	154.40	136.26	492
2025-02-28	151.98	153.90	151.98	151.98	134.13	113
2025-02-27	149.10	152.00	148.94	152.00	134.15	115
2025-02-26	152.00	152.00	152.00	152.00	134.15	41
2025-02-25	150.02	152.50	150.00	152.50	134.59	150
2025-02-24	154.96	154.96	153.98	153.98	135.89	87
2025-02-21	153.98	155.00	150.50	154.96	136.76	1,554
2025-02-20	152.02	153.98	152.00	153.98	135.89	85
2025-02-19	151.98	154.00	149.12	154.00	135.91	1,268
2025-02-18	152.00	152.00	152.00	152.00	134.15	102
2025-02-17	151.90	152.92	151.90	152.92	134.96	1,120
2025-02-14	150.18	151.90	150.18	151.90	134.06	21

← NewerPage 7 of 21 · 1,260 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.