Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 256.00 | 256.00 | 256.00 | 256.00 | 204.58 | 70 |
| 2023-03-14 | 262.00 | 262.00 | 260.00 | 260.00 | 207.78 | 747 |
| 2023-03-13 | 264.00 | 264.00 | 256.00 | 256.00 | 204.58 | 458 |
| 2023-03-10 | 270.00 | 270.00 | 264.00 | 264.00 | 210.98 | 958 |
| 2023-03-09 | 266.00 | 270.00 | 266.00 | 270.00 | 215.77 | 957 |
| 2023-03-08 | 266.00 | 268.00 | 266.00 | 268.00 | 214.17 | 9 |
| 2023-03-07 | 266.00 | 266.00 | 266.00 | 266.00 | 212.58 | 13 |
| 2023-03-06 | 260.00 | 266.00 | 256.00 | 266.00 | 212.58 | 149 |
| 2023-03-03 | 260.00 | 260.00 | 260.00 | 260.00 | 207.78 | 200 |
| 2023-03-02 | 260.00 | 260.00 | 260.00 | 260.00 | 207.78 | 35 |
| 2023-03-01 | 260.00 | 260.00 | 260.00 | 260.00 | 207.78 | 87 |
| 2023-02-28 | 260.00 | 260.00 | 260.00 | 260.00 | 207.78 | 10 |
| 2023-02-27 | 260.00 | 260.00 | 256.00 | 260.00 | 207.78 | 653 |
| 2023-02-24 | 256.00 | 256.00 | 256.00 | 256.00 | 204.58 | 250 |
| 2023-02-23 | 254.00 | 256.00 | 250.00 | 256.00 | 204.58 | 430 |
| 2023-02-22 | 250.00 | 260.00 | 250.00 | 252.00 | 201.39 | 484 |
| 2023-02-21 | 250.00 | 250.00 | 250.00 | 250.00 | 199.79 | 125 |
| 2023-02-20 | 250.00 | 250.00 | 250.00 | 250.00 | 199.79 | 500 |
| 2023-02-17 | 250.00 | 250.00 | 250.00 | 250.00 | 199.79 | 30 |
| 2023-02-16 | 246.00 | 246.00 | 246.00 | 246.00 | 196.59 | 0 |
| 2023-02-15 | 246.00 | 246.00 | 246.00 | 246.00 | 196.59 | 0 |
| 2023-02-14 | 240.00 | 246.00 | 240.00 | 246.00 | 196.59 | 16 |
| 2023-02-13 | 244.00 | 246.00 | 244.00 | 246.00 | 196.59 | 778 |
| 2023-02-10 | 240.00 | 244.00 | 240.00 | 244.00 | 194.99 | 28 |
| 2023-02-09 | 240.00 | 240.00 | 240.00 | 240.00 | 191.80 | 1 |
| 2023-02-08 | 244.00 | 244.00 | 244.00 | 244.00 | 194.99 | 10 |
| 2023-02-07 | 244.00 | 244.00 | 244.00 | 244.00 | 194.99 | 19 |
| 2023-02-06 | 242.00 | 242.00 | 240.00 | 240.00 | 191.80 | 306 |
| 2023-02-03 | 238.00 | 242.00 | 238.00 | 242.00 | 193.40 | 498 |
| 2023-02-02 | 240.00 | 240.00 | 240.00 | 240.00 | 191.80 | 0 |
| 2023-02-01 | 242.00 | 242.00 | 240.00 | 240.00 | 191.80 | 449 |
| 2023-01-31 | 244.00 | 244.00 | 238.00 | 240.00 | 191.80 | 1,523 |
| 2023-01-30 | 244.00 | 244.00 | 244.00 | 244.00 | 194.99 | 0 |
| 2023-01-27 | 240.00 | 244.00 | 240.00 | 244.00 | 194.99 | 749 |
| 2023-01-26 | 244.00 | 244.00 | 244.00 | 244.00 | 194.99 | 22 |
| 2023-01-25 | 240.00 | 244.00 | 238.00 | 244.00 | 194.99 | 16 |
| 2023-01-24 | 244.00 | 244.00 | 240.00 | 240.00 | 191.80 | 1,027 |
| 2023-01-23 | 250.00 | 250.00 | 248.00 | 248.00 | 198.19 | 270 |
| 2023-01-20 | 248.00 | 248.00 | 248.00 | 248.00 | 198.19 | 68 |
| 2023-01-19 | 244.00 | 244.00 | 240.00 | 244.00 | 194.99 | 388 |
| 2023-01-18 | 248.00 | 248.00 | 248.00 | 248.00 | 198.19 | 0 |
| 2023-01-17 | 248.00 | 248.00 | 248.00 | 248.00 | 198.19 | 20 |
| 2023-01-16 | 248.00 | 248.00 | 248.00 | 248.00 | 198.19 | 0 |
| 2023-01-13 | 248.00 | 248.00 | 248.00 | 248.00 | 198.19 | 0 |
| 2023-01-12 | 248.00 | 248.00 | 248.00 | 248.00 | 198.19 | 20 |
| 2023-01-11 | 244.00 | 248.00 | 240.00 | 248.00 | 198.19 | 170 |
| 2023-01-10 | 244.00 | 250.00 | 244.00 | 250.00 | 199.79 | 202 |
| 2023-01-09 | 238.00 | 244.00 | 238.00 | 244.00 | 194.99 | 241 |
| 2023-01-06 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 500 |
| 2023-01-05 | 240.00 | 240.00 | 240.00 | 240.00 | 191.80 | 200 |
| 2023-01-04 | 242.00 | 242.00 | 242.00 | 242.00 | 193.40 | 0 |
| 2023-01-03 | 234.00 | 242.00 | 234.00 | 242.00 | 193.40 | 28 |
| 2023-01-02 | 238.00 | 238.00 | 238.00 | 238.00 | 190.20 | 0 |
| 2022-12-30 | 238.00 | 238.00 | 238.00 | 238.00 | 190.20 | 10 |
| 2022-12-29 | 238.00 | 238.00 | 238.00 | 238.00 | 190.20 | 125 |
| 2022-12-28 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 147 |
| 2022-12-27 | 234.00 | 236.00 | 234.00 | 236.00 | 188.60 | 1,445 |
| 2022-12-23 | 230.00 | 234.00 | 230.00 | 234.00 | 187.00 | 1,015 |
| 2022-12-22 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-12-21 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
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.