Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 226.00 | 226.00 | 226.00 | 226.00 | 180.61 | 185 |
| 2022-07-04 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 0 |
| 2022-07-01 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 4 |
| 2022-06-30 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 0 |
| 2022-06-29 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 244 |
| 2022-06-28 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 10 |
| 2022-06-27 | 228.00 | 228.00 | 228.00 | 228.00 | 182.21 | 97 |
| 2022-06-24 | 220.00 | 226.00 | 216.00 | 226.00 | 180.61 | 78 |
| 2022-06-23 | 218.00 | 220.00 | 218.00 | 218.00 | 174.22 | 581 |
| 2022-06-22 | 226.00 | 226.00 | 220.00 | 224.00 | 179.01 | 325 |
| 2022-06-21 | 226.00 | 226.00 | 226.00 | 226.00 | 180.61 | 0 |
| 2022-06-20 | 224.00 | 226.00 | 224.00 | 226.00 | 180.61 | 658 |
| 2022-06-17 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 0 |
| 2022-06-16 | 230.00 | 230.00 | 230.00 | 230.00 | 183.81 | 0 |
| 2022-06-15 | 230.00 | 230.00 | 226.00 | 230.00 | 183.81 | 68,692 |
| 2022-06-14 | 226.00 | 230.00 | 226.00 | 230.00 | 183.81 | 674 |
| 2022-06-13 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 0 |
| 2022-06-10 | 234.00 | 234.00 | 234.00 | 234.00 | 187.00 | 71 |
| 2022-06-09 | 232.00 | 234.00 | 232.00 | 234.00 | 187.00 | 328 |
| 2022-06-08 | 232.00 | 240.00 | 228.00 | 236.00 | 188.60 | 344 |
| 2022-06-07 | 234.00 | 234.00 | 230.00 | 232.00 | 185.40 | 190 |
| 2022-06-03 | 230.00 | 232.00 | 230.00 | 232.00 | 185.40 | 108 |
| 2022-06-02 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 0 |
| 2022-06-01 | 230.00 | 232.00 | 230.00 | 232.00 | 185.40 | 755 |
| 2022-05-31 | 234.00 | 234.00 | 228.00 | 234.00 | 187.00 | 578 |
| 2022-05-30 | 234.00 | 236.00 | 224.00 | 234.00 | 187.00 | 1,439 |
| 2022-05-27 | 232.00 | 234.00 | 228.00 | 234.00 | 187.00 | 306 |
| 2022-05-25 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 306 |
| 2022-05-24 | 232.00 | 232.00 | 232.00 | 232.00 | 185.40 | 178 |
| 2022-05-23 | 230.00 | 232.00 | 230.00 | 232.00 | 185.40 | 204 |
| 2022-05-20 | 232.00 | 232.00 | 230.00 | 230.00 | 183.81 | 368 |
| 2022-05-19 | 236.00 | 236.00 | 236.00 | 236.00 | 188.60 | 0 |
| 2022-05-18 | 236.00 | 236.00 | 230.00 | 236.00 | 188.60 | 157 |
| 2022-05-16 | 238.00 | 238.00 | 230.00 | 236.00 | 188.60 | 200 |
| 2022-05-13 | 238.00 | 238.00 | 238.00 | 238.00 | 190.20 | 100 |
| 2022-05-12 | 242.00 | 242.00 | 242.00 | 242.00 | 193.40 | 0 |
| 2022-05-11 | 242.00 | 242.00 | 242.00 | 242.00 | 193.40 | 20 |
| 2022-05-10 | 242.00 | 242.00 | 242.00 | 242.00 | 193.40 | 5 |
| 2022-05-09 | 238.00 | 238.00 | 238.00 | 238.00 | 190.20 | 0 |
| 2022-05-06 | 238.00 | 238.00 | 238.00 | 238.00 | 190.20 | 1 |
| 2022-05-05 | 242.00 | 242.00 | 240.00 | 240.00 | 191.80 | 663 |
| 2022-05-04 | 240.00 | 246.00 | 240.00 | 246.00 | 196.59 | 99 |
| 2022-05-03 | 242.00 | 242.00 | 240.00 | 240.00 | 191.80 | 140 |
| 2022-05-02 | 248.00 | 248.00 | 246.00 | 246.00 | 196.59 | 108 |
| 2022-04-29 | 250.00 | 250.00 | 250.00 | 250.00 | 199.79 | 30 |
| 2022-04-28 | 248.00 | 254.00 | 248.00 | 250.00 | 199.79 | 1,262 |
| 2022-04-27 | 244.00 | 248.00 | 244.00 | 248.00 | 198.19 | 75 |
| 2022-04-26 | 246.00 | 248.00 | 244.00 | 248.00 | 198.19 | 238 |
| 2022-04-25 | 248.00 | 248.00 | 242.00 | 246.00 | 196.59 | 406 |
| 2022-04-22 | 248.00 | 248.00 | 248.00 | 248.00 | 198.19 | 17 |
| 2022-04-21 | 250.00 | 250.00 | 250.00 | 250.00 | 199.79 | 0 |
| 2022-04-20 | 250.00 | 250.00 | 250.00 | 250.00 | 199.79 | 10 |
| 2022-04-19 | 252.00 | 254.00 | 250.00 | 250.00 | 199.79 | 112 |
| 2022-04-13 | 252.00 | 252.00 | 250.00 | 250.00 | 199.79 | 65 |
| 2022-04-12 | 252.00 | 252.00 | 250.00 | 250.00 | 199.79 | 130 |
| 2022-04-11 | 248.00 | 248.00 | 248.00 | 248.00 | 198.19 | 503 |
| 2022-04-08 | 250.00 | 250.00 | 246.00 | 246.00 | 196.59 | 373 |
| 2022-04-07 | 246.00 | 246.00 | 246.00 | 246.00 | 196.59 | 156 |
| 2022-04-06 | 246.00 | 246.00 | 246.00 | 246.00 | 196.59 | 4 |
| 2022-04-05 | 248.00 | 248.00 | 246.00 | 248.00 | 198.19 | 108 |
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.