Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 344.00 | 345.00 | 332.15 | 344.95 | 344.95 | 277 |
| 2026-10-15 | 334.15 | 345.00 | 334.15 | 344.00 | 344.00 | 2,238 |
| 2026-10-14 | 334.15 | 345.00 | 334.15 | 344.00 | 344.00 | 2,238 |
| 2026-10-13 | 333.05 | 343.00 | 333.05 | 343.00 | 343.00 | 143 |
| 2026-10-12 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 50 |
| 2026-10-09 | 342.50 | 343.00 | 332.35 | 343.00 | 343.00 | 503 |
| 2026-10-08 | 342.95 | 342.95 | 336.00 | 341.95 | 341.95 | 140 |
| 2026-10-07 | 334.00 | 343.00 | 334.00 | 343.00 | 343.00 | 58 |
| 2026-10-06 | 341.95 | 342.00 | 333.55 | 340.00 | 340.00 | 342 |
| 2026-10-05 | 332.00 | 343.00 | 332.00 | 342.95 | 342.95 | 119 |
| 2026-10-02 | 333.05 | 341.00 | 333.05 | 341.00 | 341.00 | 204 |
| 2026-10-01 | 338.00 | 340.00 | 333.05 | 340.00 | 340.00 | 241 |
| 2026-09-30 | 338.90 | 340.95 | 338.90 | 340.95 | 340.95 | 446 |
| 2026-09-29 | 333.20 | 340.95 | 333.05 | 339.95 | 339.95 | 330 |
| 2026-09-28 | 334.10 | 340.00 | 334.10 | 339.95 | 339.95 | 104 |
| 2026-09-25 | 340.90 | 340.90 | 332.00 | 340.90 | 340.90 | 511 |
| 2026-09-24 | 332.05 | 340.00 | 332.05 | 340.00 | 340.00 | 125 |
| 2026-09-23 | 339.95 | 339.95 | 337.95 | 337.95 | 337.95 | 108 |
| 2026-09-22 | 335.00 | 340.90 | 330.00 | 340.50 | 340.50 | 463 |
| 2026-09-21 | 335.00 | 341.00 | 335.00 | 341.00 | 341.00 | 117 |
| 2026-09-18 | 334.00 | 340.10 | 330.00 | 340.00 | 340.00 | 2,374 |
| 2026-09-17 | 328.05 | 334.00 | 327.45 | 334.00 | 334.00 | 513 |
| 2026-09-16 | 328.00 | 339.00 | 328.00 | 339.00 | 339.00 | 468 |
| 2026-09-15 | 330.00 | 334.95 | 327.05 | 334.95 | 334.95 | 1,131 |
| 2026-09-14 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 22 |
| 2026-09-11 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 30 |
| 2026-09-10 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 864 |
| 2026-09-09 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 432 |
| 2026-09-08 | 335.10 | 339.00 | 335.10 | 339.00 | 339.00 | 115 |
| 2026-09-07 | 335.80 | 337.00 | 335.80 | 336.95 | 336.95 | 58 |
| 2026-09-04 | 334.05 | 334.05 | 334.05 | 334.05 | 334.05 | 225 |
| 2026-09-03 | 339.00 | 339.00 | 337.00 | 337.00 | 337.00 | 16 |
| 2026-09-02 | 337.95 | 337.95 | 336.00 | 337.00 | 337.00 | 362 |
| 2026-09-01 | 335.00 | 339.00 | 335.00 | 339.00 | 339.00 | 69 |
| 2026-08-31 | 322.00 | 339.90 | 322.00 | 339.90 | 339.90 | 2,618 |
| 2026-08-28 | 321.05 | 333.95 | 316.00 | 333.95 | 333.95 | 5,369 |
| 2026-08-27 | 330.00 | 330.00 | 325.10 | 325.10 | 325.10 | 1,237 |
| 2026-08-26 | 332.00 | 334.00 | 329.00 | 329.00 | 329.00 | 811 |
| 2026-08-25 | 329.05 | 333.45 | 329.05 | 331.10 | 331.10 | 1,009 |
| 2026-08-24 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 201 |
| 2026-08-21 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 201 |
| 2026-08-20 | 334.85 | 334.85 | 325.15 | 333.00 | 333.00 | 717 |
| 2026-08-19 | 337.10 | 337.10 | 321.25 | 329.00 | 329.00 | 2,888 |
| 2026-08-18 | 334.25 | 334.25 | 334.25 | 334.25 | 334.25 | 140 |
| 2026-08-17 | 332.05 | 339.70 | 332.05 | 339.00 | 339.00 | 400 |
| 2026-08-14 | 329.00 | 339.80 | 329.00 | 339.00 | 339.00 | 529 |
| 2026-08-13 | 330.05 | 339.80 | 329.95 | 339.80 | 339.80 | 1,721 |
| 2026-08-12 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | 351 |
| 2026-08-11 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | 19 |
| 2026-08-10 | 335.00 | 336.00 | 330.05 | 336.00 | 336.00 | 194 |
| 2026-08-07 | 335.70 | 339.90 | 332.00 | 339.90 | 339.90 | 328 |
| 2026-08-06 | 334.95 | 336.50 | 334.95 | 336.50 | 336.50 | 363 |
| 2026-08-05 | 329.75 | 336.45 | 327.55 | 336.45 | 336.45 | 335 |
| 2026-08-04 | 330.45 | 336.00 | 325.10 | 336.00 | 336.00 | 877 |
| 2026-08-03 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 100 |
| 2026-07-31 | 331.55 | 336.10 | 331.55 | 336.10 | 336.10 | 799 |
| 2026-07-30 | 334.95 | 335.90 | 330.20 | 335.90 | 335.90 | 1,071 |
| 2026-07-29 | 331.00 | 332.00 | 330.40 | 332.00 | 332.00 | 875 |
| 2026-07-28 | 331.00 | 334.95 | 331.00 | 334.95 | 334.95 | 32 |
| 2026-07-27 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | 0 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 20.0000 NOK |
| 2025-04-11 | 20.0000 NOK |
| 2024-04-05 | 16.0000 NOK |
| 2023-03-31 | 12.5000 NOK |
| 2022-04-01 | 11.0000 NOK |
| 2021-03-26 | 7.5000 NOK |
| 2020-04-01 | 7.5000 NOK |
| 2019-03-29 | 7.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.