Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 302.00 | 302.00 | 295.10 | 295.10 | 263.85 | 60 |
| 2024-08-21 | 302.00 | 302.00 | 302.00 | 302.00 | 270.02 | 187 |
| 2024-08-20 | 304.45 | 304.45 | 304.45 | 304.45 | 272.21 | 70 |
| 2024-08-19 | 302.00 | 302.00 | 300.00 | 301.95 | 269.97 | 1,688 |
| 2024-08-16 | 295.10 | 304.45 | 295.10 | 304.45 | 272.21 | 220 |
| 2024-08-15 | 300.90 | 304.50 | 300.90 | 304.50 | 272.25 | 138 |
| 2024-08-14 | 304.00 | 304.50 | 304.00 | 304.50 | 272.25 | 406 |
| 2024-08-13 | 300.00 | 300.00 | 300.00 | 300.00 | 268.23 | 669 |
| 2024-08-12 | 292.05 | 303.00 | 292.05 | 303.00 | 270.91 | 99 |
| 2024-08-09 | 300.00 | 300.00 | 300.00 | 300.00 | 268.23 | 1 |
| 2024-08-08 | 300.00 | 303.00 | 300.00 | 303.00 | 270.91 | 41 |
| 2024-08-07 | 303.00 | 303.00 | 303.00 | 303.00 | 270.91 | 879 |
| 2024-08-06 | 303.00 | 305.05 | 299.95 | 303.00 | 270.91 | 1,575 |
| 2024-08-05 | 300.00 | 300.00 | 300.00 | 300.00 | 268.23 | 8 |
| 2024-08-02 | 298.00 | 298.00 | 298.00 | 298.00 | 266.44 | 0 |
| 2024-08-01 | 298.00 | 298.00 | 298.00 | 298.00 | 266.44 | 0 |
| 2024-07-31 | 298.00 | 298.00 | 298.00 | 298.00 | 266.44 | 24 |
| 2024-07-30 | 295.00 | 298.00 | 293.95 | 298.00 | 266.44 | 1,554 |
| 2024-07-29 | 286.80 | 295.00 | 286.80 | 295.00 | 263.76 | 119 |
| 2024-07-26 | 293.80 | 293.80 | 293.80 | 293.80 | 262.69 | 9 |
| 2024-07-25 | 293.85 | 293.85 | 293.80 | 293.80 | 262.69 | 52 |
| 2024-07-24 | 294.00 | 295.00 | 294.00 | 295.00 | 263.76 | 83 |
| 2024-07-23 | 295.00 | 295.00 | 295.00 | 295.00 | 263.76 | 0 |
| 2024-07-22 | 290.00 | 295.00 | 290.00 | 295.00 | 263.76 | 79 |
| 2024-07-19 | 295.00 | 295.00 | 291.20 | 294.50 | 263.31 | 1,449 |
| 2024-07-18 | 295.00 | 295.00 | 295.00 | 295.00 | 263.76 | 78 |
| 2024-07-17 | 297.00 | 297.00 | 295.20 | 295.20 | 263.94 | 177 |
| 2024-07-16 | 297.00 | 297.00 | 297.00 | 297.00 | 265.55 | 30 |
| 2024-07-15 | 297.55 | 297.55 | 297.00 | 297.00 | 265.55 | 11 |
| 2024-07-12 | 288.15 | 298.00 | 288.15 | 297.95 | 266.40 | 29 |
| 2024-07-11 | 292.95 | 293.00 | 292.95 | 293.00 | 261.97 | 141 |
| 2024-07-10 | 291.95 | 293.00 | 291.95 | 293.00 | 261.97 | 240 |
| 2024-07-09 | 291.00 | 298.00 | 291.00 | 291.00 | 260.18 | 775 |
| 2024-07-08 | 298.00 | 298.00 | 287.15 | 291.00 | 260.18 | 776 |
| 2024-07-05 | 298.00 | 298.00 | 298.00 | 298.00 | 266.44 | 3 |
| 2024-07-04 | 296.00 | 296.00 | 296.00 | 296.00 | 264.65 | 83 |
| 2024-07-03 | 296.00 | 296.00 | 296.00 | 296.00 | 264.65 | 182 |
| 2024-07-02 | 290.05 | 296.00 | 290.05 | 296.00 | 264.65 | 120 |
| 2024-07-01 | 297.50 | 297.50 | 296.00 | 296.00 | 264.65 | 1,444 |
| 2024-06-28 | 296.95 | 297.00 | 296.95 | 297.00 | 265.55 | 53 |
| 2024-06-27 | 298.00 | 298.00 | 296.00 | 296.00 | 264.65 | 346 |
| 2024-06-26 | 298.00 | 298.00 | 290.00 | 297.00 | 265.55 | 775 |
| 2024-06-25 | 296.95 | 297.00 | 296.95 | 296.95 | 265.50 | 2,369 |
| 2024-06-24 | 297.00 | 297.00 | 297.00 | 297.00 | 265.55 | 17 |
| 2024-06-21 | 298.00 | 298.00 | 297.00 | 297.00 | 265.55 | 792 |
| 2024-06-20 | 290.00 | 298.00 | 290.00 | 297.00 | 265.55 | 521 |
| 2024-06-19 | 290.00 | 293.90 | 290.00 | 290.00 | 259.29 | 25 |
| 2024-06-18 | 293.90 | 293.90 | 293.90 | 293.90 | 262.78 | 21 |
| 2024-06-17 | 294.90 | 294.90 | 294.90 | 294.90 | 263.67 | 75 |
| 2024-06-14 | 287.95 | 289.00 | 280.00 | 287.00 | 256.61 | 747 |
| 2024-06-13 | 280.00 | 288.00 | 280.00 | 287.95 | 257.46 | 48 |
| 2024-06-12 | 285.00 | 288.00 | 285.00 | 288.00 | 257.50 | 2,970 |
| 2024-06-11 | 295.00 | 295.00 | 280.00 | 282.00 | 252.14 | 2,109 |
| 2024-06-10 | 287.00 | 297.00 | 287.00 | 295.00 | 263.76 | 350 |
| 2024-06-07 | 281.00 | 287.00 | 281.00 | 287.00 | 256.61 | 128 |
| 2024-06-06 | 284.90 | 285.00 | 280.00 | 285.00 | 254.82 | 1,118 |
| 2024-06-05 | 284.95 | 284.95 | 280.00 | 284.95 | 254.77 | 84 |
| 2024-06-04 | 285.00 | 285.00 | 285.00 | 285.00 | 254.82 | 0 |
| 2024-06-03 | 285.00 | 285.00 | 285.00 | 285.00 | 254.82 | 230 |
| 2024-05-31 | 280.00 | 285.00 | 280.00 | 285.00 | 254.82 | 470 |
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.