Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 230.00 | 234.00 | 230.00 | 234.00 | 187.00 | 750 |
| 2022-12-19 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-12-16 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-12-15 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 22 |
| 2022-12-14 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-12-13 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 8 |
| 2022-12-12 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 50 |
| 2022-12-09 | 230.00 | 234.00 | 230.00 | 234.00 | 187.00 | 514 |
| 2022-12-08 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 95 |
| 2022-12-07 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-12-06 | 230.00 | 234.00 | 230.00 | 234.00 | 187.00 | 19 |
| 2022-12-05 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-12-02 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 239 |
| 2022-12-01 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-11-30 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 1 |
| 2022-11-29 | 238.00 | 238.00 | 238.00 | 238.00 | 190.20 | 0 |
| 2022-11-28 | 238.00 | 238.00 | 238.00 | 238.00 | 190.20 | 50 |
| 2022-11-25 | 226.00 | 234.00 | 226.00 | 234.00 | 187.00 | 1,793 |
| 2022-11-24 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 71,528 |
| 2022-11-23 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 65 |
| 2022-11-22 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 543 |
| 2022-11-21 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 0 |
| 2022-11-18 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 0 |
| 2022-11-17 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 0 |
| 2022-11-16 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 0 |
| 2022-11-15 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 42 |
| 2022-11-14 | 228.00 | 230.00 | 228.00 | 228.00 | 182.21 | 467 |
| 2022-11-11 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 0 |
| 2022-11-10 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 1 |
| 2022-11-09 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 10 |
| 2022-11-08 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 0 |
| 2022-11-07 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 0 |
| 2022-11-04 | 220.00 | 232.00 | 218.00 | 232.00 | 185.40 | 484 |
| 2022-11-03 | 216.00 | 218.00 | 216.00 | 218.00 | 174.22 | 1,843 |
| 2022-11-02 | 216.00 | 216.00 | 214.00 | 214.00 | 171.02 | 201 |
| 2022-11-01 | 218.00 | 218.00 | 218.00 | 218.00 | 174.22 | 0 |
| 2022-10-31 | 218.00 | 218.00 | 218.00 | 218.00 | 174.22 | 250 |
| 2022-10-28 | 218.00 | 218.00 | 216.00 | 216.00 | 172.62 | 540 |
| 2022-10-27 | 216.00 | 220.00 | 216.00 | 216.00 | 172.62 | 459 |
| 2022-10-26 | 222.00 | 222.00 | 220.00 | 220.00 | 175.81 | 126 |
| 2022-10-25 | 222.00 | 222.00 | 222.00 | 222.00 | 177.41 | 0 |
| 2022-10-24 | 222.00 | 222.00 | 222.00 | 222.00 | 177.41 | 6 |
| 2022-10-21 | 220.00 | 224.00 | 218.00 | 224.00 | 179.01 | 348 |
| 2022-10-20 | 228.00 | 228.00 | 226.00 | 226.00 | 180.61 | 324 |
| 2022-10-19 | 224.00 | 224.00 | 224.00 | 224.00 | 179.01 | 0 |
| 2022-10-18 | 218.00 | 224.00 | 218.00 | 224.00 | 179.01 | 108 |
| 2022-10-17 | 218.00 | 218.00 | 218.00 | 218.00 | 174.22 | 0 |
| 2022-10-14 | 218.00 | 218.00 | 218.00 | 218.00 | 174.22 | 17 |
| 2022-10-13 | 218.00 | 218.00 | 218.00 | 218.00 | 174.22 | 30 |
| 2022-10-12 | 220.00 | 220.00 | 220.00 | 220.00 | 175.81 | 265 |
| 2022-10-11 | 218.00 | 218.00 | 218.00 | 218.00 | 174.22 | 0 |
| 2022-10-10 | 216.00 | 220.00 | 214.00 | 218.00 | 174.22 | 129 |
| 2022-10-07 | 218.00 | 218.00 | 218.00 | 218.00 | 174.22 | 0 |
| 2022-10-06 | 218.00 | 218.00 | 218.00 | 218.00 | 174.22 | 0 |
| 2022-10-05 | 216.00 | 218.00 | 216.00 | 218.00 | 174.22 | 47 |
| 2022-10-04 | 218.00 | 220.00 | 218.00 | 218.00 | 174.22 | 350 |
| 2022-10-03 | 220.00 | 220.00 | 212.00 | 218.00 | 174.22 | 511 |
| 2022-09-30 | 214.00 | 222.00 | 210.00 | 222.00 | 177.41 | 1,200 |
| 2022-09-29 | 222.00 | 222.00 | 222.00 | 222.00 | 177.41 | 75 |
| 2022-09-28 | 230.00 | 232.00 | 214.00 | 222.00 | 177.41 | 1,142 |
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.