Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 147.00 | 147.00 | 147.00 | 147.00 | 129.73 | 0 |
| 2024-11-13 | 147.02 | 147.02 | 147.00 | 147.00 | 129.73 | 3,142 |
| 2024-11-12 | 149.50 | 149.98 | 146.10 | 149.98 | 132.36 | 45 |
| 2024-11-11 | 147.98 | 149.50 | 147.98 | 149.50 | 131.94 | 150 |
| 2024-11-08 | 148.00 | 148.00 | 148.00 | 148.00 | 130.62 | 1 |
| 2024-11-07 | 148.00 | 148.00 | 145.40 | 145.40 | 128.32 | 40 |
| 2024-11-06 | 149.98 | 149.98 | 149.98 | 149.98 | 132.36 | 0 |
| 2024-11-05 | 149.98 | 149.98 | 149.98 | 149.98 | 132.36 | 0 |
| 2024-11-04 | 149.98 | 149.98 | 149.98 | 149.98 | 132.36 | 7 |
| 2024-11-01 | 150.00 | 150.00 | 150.00 | 150.00 | 132.38 | 0 |
| 2024-10-31 | 149.00 | 150.00 | 149.00 | 150.00 | 132.38 | 69 |
| 2024-10-30 | 145.90 | 149.98 | 145.88 | 149.98 | 132.36 | 465 |
| 2024-10-29 | 146.10 | 146.10 | 144.10 | 144.10 | 127.17 | 400 |
| 2024-10-28 | 149.98 | 149.98 | 149.98 | 149.98 | 132.36 | 50 |
| 2024-10-25 | 148.98 | 148.98 | 148.98 | 148.98 | 131.48 | 35 |
| 2024-10-24 | 148.98 | 148.98 | 148.98 | 148.98 | 131.48 | 15 |
| 2024-10-23 | 148.60 | 149.00 | 148.60 | 149.00 | 131.50 | 2,200 |
| 2024-10-22 | 148.98 | 148.98 | 145.10 | 148.60 | 131.15 | 132 |
| 2024-10-21 | 148.50 | 148.90 | 148.50 | 148.90 | 131.41 | 794 |
| 2024-10-18 | 148.98 | 148.98 | 148.98 | 148.98 | 131.48 | 10 |
| 2024-10-17 | 148.98 | 148.98 | 148.98 | 148.98 | 131.48 | 50 |
| 2024-10-16 | 147.98 | 148.00 | 147.98 | 148.00 | 130.62 | 169 |
| 2024-10-15 | 145.98 | 149.00 | 145.10 | 148.00 | 130.62 | 285 |
| 2024-10-14 | 145.96 | 145.96 | 145.96 | 145.96 | 128.82 | 0 |
| 2024-10-11 | 145.96 | 145.96 | 145.96 | 145.96 | 128.82 | 62 |
| 2024-10-10 | 144.80 | 144.80 | 144.80 | 144.80 | 127.79 | 55 |
| 2024-10-09 | 143.78 | 143.78 | 143.78 | 143.78 | 126.89 | 26 |
| 2024-10-08 | 143.78 | 143.78 | 142.10 | 143.78 | 126.89 | 186 |
| 2024-10-07 | 143.76 | 143.78 | 143.76 | 143.76 | 126.87 | 250 |
| 2024-10-04 | 143.76 | 143.76 | 143.76 | 143.76 | 126.87 | 93 |
| 2024-10-03 | 143.76 | 143.76 | 141.24 | 141.24 | 124.65 | 299 |
| 2024-10-02 | 142.10 | 143.80 | 141.26 | 143.80 | 126.91 | 238 |
| 2024-10-01 | 147.50 | 147.50 | 141.24 | 146.98 | 129.72 | 6,006 |
| 2024-09-30 | 144.10 | 147.50 | 140.52 | 147.50 | 130.17 | 10,390 |
| 2024-09-27 | 147.90 | 147.90 | 147.90 | 147.90 | 130.53 | 0 |
| 2024-09-26 | 147.90 | 147.90 | 147.90 | 147.90 | 130.53 | 0 |
| 2024-09-25 | 147.90 | 147.90 | 147.90 | 147.90 | 130.53 | 0 |
| 2024-09-24 | 147.90 | 147.90 | 147.90 | 147.90 | 130.53 | 98 |
| 2024-09-23 | 144.10 | 148.00 | 144.10 | 148.00 | 130.62 | 31 |
| 2024-09-20 | 144.50 | 148.00 | 144.50 | 148.00 | 130.62 | 415 |
| 2024-09-19 | 148.00 | 148.00 | 148.00 | 148.00 | 130.62 | 0 |
| 2024-09-18 | 148.00 | 148.00 | 148.00 | 148.00 | 130.62 | 50 |
| 2024-09-17 | 148.80 | 148.80 | 148.80 | 148.80 | 131.32 | 0 |
| 2024-09-16 | 148.80 | 148.80 | 148.80 | 148.80 | 131.32 | 33 |
| 2024-09-13 | 147.98 | 148.00 | 147.98 | 148.00 | 130.62 | 64 |
| 2024-09-12 | 146.00 | 146.00 | 146.00 | 146.00 | 128.85 | 50 |
| 2024-09-11 | 148.00 | 148.00 | 148.00 | 148.00 | 130.62 | 0 |
| 2024-09-10 | 148.00 | 148.00 | 148.00 | 148.00 | 130.62 | 0 |
| 2024-09-09 | 145.00 | 148.00 | 145.00 | 148.00 | 130.62 | 150 |
| 2024-09-06 | 148.50 | 148.50 | 148.50 | 148.50 | 131.06 | 0 |
| 2024-09-05 | 148.50 | 148.50 | 148.50 | 148.50 | 131.06 | 0 |
| 2024-09-04 | 147.90 | 148.50 | 147.90 | 148.50 | 131.06 | 50 |
| 2024-09-03 | 143.00 | 148.00 | 143.00 | 148.00 | 130.62 | 44 |
| 2024-09-02 | 149.00 | 149.00 | 149.00 | 149.00 | 131.50 | 16 |
| 2024-08-30 | 149.00 | 149.00 | 149.00 | 149.00 | 131.50 | 10 |
| 2024-08-29 | 148.00 | 148.00 | 148.00 | 148.00 | 130.62 | 0 |
| 2024-08-28 | 148.00 | 148.00 | 148.00 | 148.00 | 130.62 | 50 |
| 2024-08-27 | 145.00 | 145.00 | 145.00 | 145.00 | 127.97 | 350 |
| 2024-08-26 | 152.00 | 152.00 | 152.00 | 152.00 | 134.15 | 0 |
| 2024-08-23 | 148.00 | 152.00 | 148.00 | 152.00 | 134.15 | 60 |
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.