Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 224.00 | 230.00 | 224.00 | 230.00 | 183.81 | 967 |
| 2022-09-26 | 228.00 | 228.00 | 214.00 | 224.00 | 179.01 | 841 |
| 2022-09-23 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 0 |
| 2022-09-22 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 0 |
| 2022-09-21 | 234.00 | 234.00 | 232.00 | 232.00 | 185.40 | 2,115 |
| 2022-09-20 | 236.00 | 236.00 | 226.00 | 234.00 | 187.00 | 356 |
| 2022-09-19 | 238.00 | 240.00 | 236.00 | 240.00 | 191.80 | 97 |
| 2022-09-16 | 234.00 | 238.00 | 234.00 | 238.00 | 190.20 | 280 |
| 2022-09-15 | 226.00 | 226.00 | 226.00 | 226.00 | 180.61 | 232 |
| 2022-09-14 | 222.00 | 224.00 | 220.00 | 224.00 | 179.01 | 685 |
| 2022-09-13 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 32 |
| 2022-09-12 | 230.00 | 230.00 | 218.00 | 228.00 | 182.21 | 921 |
| 2022-09-09 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 40 |
| 2022-09-08 | 236.00 | 236.00 | 230.00 | 236.00 | 188.60 | 393 |
| 2022-09-07 | 228.00 | 236.00 | 226.00 | 236.00 | 188.60 | 2,211 |
| 2022-09-06 | 236.00 | 236.00 | 232.00 | 232.00 | 185.40 | 1,940 |
| 2022-09-05 | 236.00 | 236.00 | 236.00 | 236.00 | 188.60 | 0 |
| 2022-09-02 | 230.00 | 236.00 | 230.00 | 236.00 | 188.60 | 677 |
| 2022-09-01 | 238.00 | 238.00 | 238.00 | 238.00 | 190.20 | 15 |
| 2022-08-31 | 240.00 | 240.00 | 240.00 | 240.00 | 191.80 | 0 |
| 2022-08-30 | 240.00 | 240.00 | 240.00 | 240.00 | 191.80 | 0 |
| 2022-08-29 | 240.00 | 240.00 | 240.00 | 240.00 | 191.80 | 0 |
| 2022-08-26 | 240.00 | 240.00 | 240.00 | 240.00 | 191.80 | 0 |
| 2022-08-25 | 240.00 | 240.00 | 240.00 | 240.00 | 191.80 | 21 |
| 2022-08-24 | 232.00 | 238.00 | 232.00 | 234.00 | 187.00 | 20 |
| 2022-08-23 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-08-22 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 50 |
| 2022-08-19 | 236.00 | 240.00 | 236.00 | 240.00 | 191.80 | 77 |
| 2022-08-18 | 244.00 | 246.00 | 236.00 | 236.00 | 188.60 | 704 |
| 2022-08-17 | 244.00 | 244.00 | 244.00 | 244.00 | 194.99 | 0 |
| 2022-08-16 | 234.00 | 244.00 | 234.00 | 244.00 | 194.99 | 676 |
| 2022-08-15 | 240.00 | 240.00 | 240.00 | 240.00 | 191.80 | 212 |
| 2022-08-12 | 248.00 | 248.00 | 242.00 | 242.00 | 193.40 | 50 |
| 2022-08-11 | 244.00 | 244.00 | 244.00 | 244.00 | 194.99 | 100 |
| 2022-08-10 | 240.00 | 240.00 | 234.00 | 240.00 | 191.80 | 373 |
| 2022-08-09 | 240.00 | 240.00 | 238.00 | 240.00 | 191.80 | 102 |
| 2022-08-08 | 242.00 | 242.00 | 242.00 | 242.00 | 193.40 | 2 |
| 2022-08-05 | 244.00 | 244.00 | 244.00 | 244.00 | 194.99 | 12 |
| 2022-08-04 | 242.00 | 244.00 | 242.00 | 244.00 | 194.99 | 552 |
| 2022-08-03 | 244.00 | 244.00 | 242.00 | 242.00 | 193.40 | 54 |
| 2022-08-02 | 244.00 | 244.00 | 240.00 | 240.00 | 191.80 | 165 |
| 2022-08-01 | 242.00 | 244.00 | 234.00 | 234.00 | 187.00 | 423 |
| 2022-07-29 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-07-28 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 220 |
| 2022-07-27 | 228.00 | 230.00 | 228.00 | 230.00 | 183.81 | 250 |
| 2022-07-26 | 232.00 | 232.00 | 226.00 | 228.00 | 182.21 | 606 |
| 2022-07-25 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 0 |
| 2022-07-22 | 234.00 | 234.00 | 232.00 | 232.00 | 185.40 | 500 |
| 2022-07-21 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 50 |
| 2022-07-20 | 236.00 | 236.00 | 236.00 | 236.00 | 188.60 | 250 |
| 2022-07-19 | 236.00 | 238.00 | 236.00 | 238.00 | 190.20 | 84 |
| 2022-07-18 | 236.00 | 236.00 | 236.00 | 236.00 | 188.60 | 75 |
| 2022-07-15 | 232.00 | 234.00 | 232.00 | 234.00 | 187.00 | 92 |
| 2022-07-14 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 2 |
| 2022-07-13 | 224.00 | 228.00 | 224.00 | 228.00 | 182.21 | 455 |
| 2022-07-12 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 43 |
| 2022-07-11 | 230.00 | 230.00 | 228.00 | 230.00 | 183.81 | 440 |
| 2022-07-08 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 0 |
| 2022-07-07 | 220.00 | 230.00 | 220.00 | 230.00 | 183.81 | 408 |
| 2022-07-06 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 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.