Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 268.00 | 270.00 | 268.00 | 270.00 | 226.94 | 267 |
| 2024-02-26 | 274.00 | 274.00 | 274.00 | 274.00 | 230.30 | 0 |
| 2024-02-23 | 280.00 | 280.00 | 270.00 | 274.00 | 230.30 | 1,052 |
| 2024-02-22 | 272.00 | 280.00 | 272.00 | 280.00 | 235.35 | 400 |
| 2024-02-21 | 272.00 | 274.00 | 266.00 | 274.00 | 230.30 | 1,527 |
| 2024-02-20 | 274.00 | 274.00 | 274.00 | 274.00 | 230.30 | 81 |
| 2024-02-19 | 278.00 | 278.00 | 278.00 | 278.00 | 233.66 | 3 |
| 2024-02-16 | 276.00 | 276.00 | 276.00 | 276.00 | 231.98 | 80 |
| 2024-02-15 | 276.00 | 276.00 | 272.00 | 272.00 | 228.62 | 81 |
| 2024-02-14 | 272.00 | 272.00 | 270.00 | 272.00 | 228.62 | 330 |
| 2024-02-13 | 278.00 | 278.00 | 268.00 | 276.00 | 231.98 | 173 |
| 2024-02-12 | 274.00 | 278.00 | 274.00 | 278.00 | 233.66 | 7 |
| 2024-02-09 | 276.00 | 276.00 | 274.00 | 274.00 | 230.30 | 829 |
| 2024-02-08 | 278.00 | 278.00 | 270.00 | 274.00 | 230.30 | 201 |
| 2024-02-07 | 270.00 | 270.00 | 270.00 | 270.00 | 226.94 | 376 |
| 2024-02-06 | 264.00 | 272.00 | 262.00 | 272.00 | 228.62 | 171 |
| 2024-02-05 | 274.00 | 280.00 | 270.00 | 270.00 | 226.94 | 466 |
| 2024-02-02 | 262.00 | 274.00 | 262.00 | 270.00 | 226.94 | 494 |
| 2024-02-01 | 280.00 | 280.00 | 260.00 | 270.00 | 226.94 | 1,430 |
| 2024-01-31 | 280.00 | 280.00 | 280.00 | 280.00 | 235.35 | 200 |
| 2024-01-30 | 274.00 | 280.00 | 272.00 | 280.00 | 235.35 | 116 |
| 2024-01-29 | 280.00 | 280.00 | 280.00 | 280.00 | 235.35 | 100 |
| 2024-01-26 | 278.00 | 280.00 | 278.00 | 280.00 | 235.35 | 139 |
| 2024-01-25 | 280.00 | 280.00 | 280.00 | 280.00 | 235.35 | 104 |
| 2024-01-24 | 276.00 | 280.00 | 272.00 | 280.00 | 235.35 | 809 |
| 2024-01-23 | 280.00 | 280.00 | 280.00 | 280.00 | 235.35 | 1,003 |
| 2024-01-22 | 278.00 | 278.00 | 278.00 | 278.00 | 233.66 | 0 |
| 2024-01-19 | 270.00 | 282.00 | 270.00 | 278.00 | 233.66 | 179 |
| 2024-01-18 | 276.00 | 280.00 | 276.00 | 280.00 | 235.35 | 100 |
| 2024-01-17 | 278.00 | 280.00 | 276.00 | 276.00 | 231.98 | 1,654 |
| 2024-01-16 | 276.00 | 276.00 | 276.00 | 276.00 | 231.98 | 91 |
| 2024-01-15 | 278.00 | 278.00 | 278.00 | 278.00 | 233.66 | 61 |
| 2024-01-12 | 270.00 | 274.00 | 270.00 | 274.00 | 230.30 | 1,400 |
| 2024-01-11 | 270.00 | 274.00 | 268.00 | 274.00 | 230.30 | 815 |
| 2024-01-10 | 274.00 | 274.00 | 274.00 | 274.00 | 230.30 | 111 |
| 2024-01-09 | 268.00 | 274.00 | 268.00 | 274.00 | 230.30 | 1,002 |
| 2024-01-08 | 266.00 | 274.00 | 266.00 | 274.00 | 230.30 | 375 |
| 2024-01-05 | 268.00 | 268.00 | 268.00 | 268.00 | 225.26 | 85 |
| 2024-01-04 | 262.00 | 274.00 | 262.00 | 274.00 | 230.30 | 1,018 |
| 2024-01-03 | 262.00 | 262.00 | 262.00 | 262.00 | 220.22 | 125 |
| 2024-01-02 | 264.00 | 264.00 | 264.00 | 264.00 | 221.90 | 3 |
| 2023-12-29 | 262.00 | 264.00 | 250.00 | 264.00 | 221.90 | 1,400 |
| 2023-12-28 | 258.00 | 268.00 | 256.00 | 260.00 | 218.54 | 1,806 |
| 2023-12-27 | 254.00 | 268.00 | 254.00 | 258.00 | 216.85 | 735 |
| 2023-12-22 | 262.00 | 262.00 | 262.00 | 262.00 | 220.22 | 0 |
| 2023-12-21 | 254.00 | 262.00 | 254.00 | 262.00 | 220.22 | 250 |
| 2023-12-20 | 252.00 | 258.00 | 252.00 | 254.00 | 213.49 | 750 |
| 2023-12-19 | 252.00 | 252.00 | 252.00 | 252.00 | 211.81 | 440 |
| 2023-12-18 | 256.00 | 260.00 | 254.00 | 254.00 | 213.49 | 1,422 |
| 2023-12-15 | 254.00 | 254.00 | 254.00 | 254.00 | 213.49 | 200 |
| 2023-12-14 | 258.00 | 258.00 | 258.00 | 258.00 | 216.85 | 2 |
| 2023-12-13 | 252.00 | 252.00 | 252.00 | 252.00 | 211.81 | 2 |
| 2023-12-12 | 250.00 | 250.00 | 250.00 | 250.00 | 210.13 | 15,690 |
| 2023-12-11 | 248.00 | 250.00 | 248.00 | 250.00 | 210.13 | 1,710 |
| 2023-12-08 | 248.00 | 248.00 | 248.00 | 248.00 | 208.45 | 30 |
| 2023-12-07 | 250.00 | 250.00 | 250.00 | 250.00 | 210.13 | 0 |
| 2023-12-06 | 260.00 | 262.00 | 250.00 | 250.00 | 210.13 | 1,856 |
| 2023-12-05 | 250.00 | 250.00 | 250.00 | 250.00 | 210.13 | 2 |
| 2023-12-04 | 260.00 | 260.00 | 260.00 | 260.00 | 218.54 | 17 |
| 2023-12-01 | 256.00 | 256.00 | 256.00 | 256.00 | 215.17 | 30 |
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.