Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 280.00 | 280.00 | 280.00 | 280.00 | 250.35 | 25 |
| 2024-05-29 | 270.00 | 280.00 | 270.00 | 280.00 | 250.35 | 310 |
| 2024-05-28 | 280.00 | 280.00 | 275.05 | 280.00 | 250.35 | 232 |
| 2024-05-27 | 278.00 | 283.00 | 278.00 | 283.00 | 253.03 | 250 |
| 2024-05-24 | 284.00 | 284.00 | 282.00 | 282.00 | 252.14 | 20 |
| 2024-05-23 | 285.00 | 285.00 | 276.00 | 284.00 | 253.92 | 559 |
| 2024-05-22 | 285.00 | 285.00 | 284.00 | 284.00 | 253.92 | 42 |
| 2024-05-21 | 272.00 | 285.00 | 272.00 | 285.00 | 254.82 | 434 |
| 2024-05-16 | 281.50 | 281.50 | 281.50 | 281.50 | 251.69 | 35 |
| 2024-05-15 | 281.50 | 281.50 | 281.50 | 281.50 | 251.69 | 36 |
| 2024-05-14 | 280.00 | 281.50 | 280.00 | 281.50 | 251.69 | 50 |
| 2024-05-13 | 277.00 | 280.00 | 277.00 | 280.00 | 250.35 | 933 |
| 2024-05-10 | 275.10 | 280.00 | 275.00 | 280.00 | 250.35 | 258 |
| 2024-05-08 | 275.00 | 275.00 | 275.00 | 275.00 | 245.88 | 400 |
| 2024-05-07 | 277.00 | 277.00 | 277.00 | 277.00 | 247.67 | 0 |
| 2024-05-06 | 277.00 | 277.00 | 277.00 | 277.00 | 247.67 | 0 |
| 2024-05-03 | 277.00 | 277.00 | 270.00 | 277.00 | 247.67 | 204 |
| 2024-05-02 | 271.20 | 271.20 | 271.20 | 271.20 | 242.48 | 20 |
| 2024-04-30 | 278.50 | 278.50 | 278.50 | 278.50 | 249.01 | 4 |
| 2024-04-29 | 278.85 | 278.85 | 278.85 | 278.85 | 249.32 | 6 |
| 2024-04-26 | 273.00 | 273.00 | 273.00 | 273.00 | 244.09 | 25 |
| 2024-04-25 | 270.00 | 274.00 | 265.10 | 274.00 | 244.98 | 591 |
| 2024-04-24 | 271.00 | 271.00 | 270.00 | 270.00 | 241.41 | 130 |
| 2024-04-23 | 270.00 | 270.00 | 270.00 | 270.00 | 241.41 | 100 |
| 2024-04-22 | 265.00 | 267.00 | 265.00 | 265.00 | 236.94 | 118 |
| 2024-04-19 | 267.00 | 267.00 | 267.00 | 267.00 | 238.72 | 408 |
| 2024-04-18 | 267.00 | 267.00 | 260.20 | 267.00 | 238.72 | 359 |
| 2024-04-17 | 267.00 | 267.00 | 267.00 | 267.00 | 238.72 | 20 |
| 2024-04-16 | 265.95 | 269.95 | 265.95 | 269.95 | 241.36 | 133 |
| 2024-04-15 | 269.00 | 269.00 | 265.95 | 265.95 | 237.79 | 303 |
| 2024-04-12 | 266.05 | 269.00 | 266.05 | 269.00 | 240.51 | 339 |
| 2024-04-11 | 270.00 | 270.00 | 266.00 | 270.00 | 241.41 | 1,283 |
| 2024-04-10 | 278.00 | 278.95 | 272.00 | 278.00 | 248.56 | 609 |
| 2024-04-09 | 272.00 | 272.00 | 272.00 | 272.00 | 243.20 | 0 |
| 2024-04-08 | 272.00 | 272.00 | 271.95 | 272.00 | 243.20 | 873 |
| 2024-04-05 | 284.90 | 284.90 | 260.00 | 272.00 | 243.20 | 803 |
| 2024-04-04 | 288.00 | 288.00 | 267.00 | 267.00 | 224.42 | 3,027 |
| 2024-04-03 | 287.00 | 288.00 | 284.00 | 288.00 | 242.07 | 307 |
| 2024-04-02 | 288.00 | 288.00 | 280.00 | 288.00 | 242.07 | 1,024 |
| 2024-03-27 | 280.00 | 282.00 | 280.00 | 282.00 | 237.03 | 278 |
| 2024-03-26 | 278.00 | 278.00 | 278.00 | 278.00 | 233.66 | 2 |
| 2024-03-25 | 276.00 | 276.00 | 276.00 | 276.00 | 231.98 | 54 |
| 2024-03-22 | 262.00 | 270.00 | 262.00 | 270.00 | 226.94 | 1,401 |
| 2024-03-21 | 266.00 | 266.00 | 266.00 | 266.00 | 223.58 | 425 |
| 2024-03-20 | 270.00 | 270.00 | 270.00 | 270.00 | 226.94 | 101 |
| 2024-03-19 | 270.00 | 270.00 | 270.00 | 270.00 | 226.94 | 60 |
| 2024-03-18 | 270.00 | 270.00 | 270.00 | 270.00 | 226.94 | 44 |
| 2024-03-15 | 266.00 | 266.00 | 266.00 | 266.00 | 223.58 | 264 |
| 2024-03-14 | 266.00 | 270.00 | 266.00 | 270.00 | 226.94 | 1,036 |
| 2024-03-13 | 270.00 | 272.00 | 270.00 | 272.00 | 228.62 | 60 |
| 2024-03-12 | 270.00 | 270.00 | 270.00 | 270.00 | 226.94 | 1 |
| 2024-03-11 | 270.00 | 270.00 | 270.00 | 270.00 | 226.94 | 261 |
| 2024-03-08 | 262.00 | 270.00 | 262.00 | 270.00 | 226.94 | 22 |
| 2024-03-07 | 276.00 | 276.00 | 266.00 | 270.00 | 226.94 | 411 |
| 2024-03-06 | 272.00 | 272.00 | 272.00 | 272.00 | 228.62 | 80 |
| 2024-03-05 | 270.00 | 270.00 | 264.00 | 266.00 | 223.58 | 143 |
| 2024-03-04 | 272.00 | 272.00 | 264.00 | 270.00 | 226.94 | 1,408 |
| 2024-03-01 | 270.00 | 270.00 | 270.00 | 270.00 | 226.94 | 50 |
| 2024-02-29 | 270.00 | 270.00 | 260.00 | 270.00 | 226.94 | 427 |
| 2024-02-28 | 268.00 | 274.00 | 268.00 | 274.00 | 230.30 | 1,068 |
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.