Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 250.00 | 250.00 | 242.00 | 248.00 | 198.19 | 339 |
| 2022-04-01 | 260.00 | 260.00 | 246.00 | 250.00 | 199.79 | 909 |
| 2022-03-31 | 266.00 | 268.00 | 254.00 | 254.00 | 194.20 | 293 |
| 2022-03-30 | 262.00 | 262.00 | 260.00 | 262.00 | 200.31 | 2,476 |
| 2022-03-29 | 260.00 | 262.00 | 260.00 | 262.00 | 200.31 | 1,218 |
| 2022-03-28 | 260.00 | 262.00 | 256.00 | 262.00 | 200.31 | 1,415 |
| 2022-03-25 | 262.00 | 262.00 | 262.00 | 262.00 | 200.31 | 285 |
| 2022-03-24 | 262.00 | 262.00 | 262.00 | 262.00 | 200.31 | 15 |
| 2022-03-23 | 248.00 | 260.00 | 248.00 | 260.00 | 198.78 | 1,056 |
| 2022-03-22 | 244.00 | 250.00 | 244.00 | 250.00 | 191.14 | 771 |
| 2022-03-21 | 250.00 | 250.00 | 248.00 | 248.00 | 189.61 | 114 |
| 2022-03-18 | 254.00 | 254.00 | 250.00 | 252.00 | 192.67 | 254 |
| 2022-03-17 | 254.00 | 254.00 | 254.00 | 254.00 | 194.20 | 4 |
| 2022-03-16 | 254.00 | 254.00 | 248.00 | 254.00 | 194.20 | 601 |
| 2022-03-15 | 250.00 | 254.00 | 250.00 | 254.00 | 194.20 | 240 |
| 2022-03-14 | 254.00 | 254.00 | 248.00 | 248.00 | 189.61 | 576 |
| 2022-03-11 | 254.00 | 254.00 | 254.00 | 254.00 | 194.20 | 20 |
| 2022-03-10 | 258.00 | 258.00 | 258.00 | 258.00 | 197.25 | 249 |
| 2022-03-09 | 254.00 | 258.00 | 254.00 | 258.00 | 197.25 | 211 |
| 2022-03-08 | 242.00 | 244.00 | 240.00 | 244.00 | 186.55 | 445 |
| 2022-03-07 | 238.00 | 244.00 | 234.00 | 244.00 | 186.55 | 1,296 |
| 2022-03-04 | 246.00 | 246.00 | 244.00 | 244.00 | 186.55 | 373 |
| 2022-03-03 | 244.00 | 244.00 | 236.00 | 244.00 | 186.55 | 301 |
| 2022-03-02 | 244.00 | 244.00 | 244.00 | 244.00 | 186.55 | 12 |
| 2022-03-01 | 250.00 | 250.00 | 244.00 | 244.00 | 186.55 | 375 |
| 2022-02-28 | 244.00 | 250.00 | 244.00 | 250.00 | 191.14 | 600 |
| 2022-02-25 | 250.00 | 250.00 | 248.00 | 248.00 | 189.61 | 488 |
| 2022-02-24 | 250.00 | 250.00 | 244.00 | 250.00 | 191.14 | 762 |
| 2022-02-23 | 244.00 | 250.00 | 244.00 | 250.00 | 191.14 | 150 |
| 2022-02-22 | 244.00 | 244.00 | 244.00 | 244.00 | 186.55 | 45 |
| 2022-02-21 | 250.00 | 250.00 | 244.00 | 244.00 | 186.55 | 972 |
| 2022-02-18 | 250.00 | 250.00 | 248.00 | 250.00 | 191.14 | 359 |
| 2022-02-17 | 250.00 | 250.00 | 250.00 | 250.00 | 191.14 | 451 |
| 2022-02-16 | 248.00 | 250.00 | 248.00 | 250.00 | 191.14 | 702 |
| 2022-02-15 | 240.00 | 244.00 | 240.00 | 244.00 | 186.55 | 334 |
| 2022-02-14 | 244.00 | 244.00 | 244.00 | 244.00 | 186.55 | 205 |
| 2022-02-11 | 240.00 | 246.00 | 240.00 | 244.00 | 186.55 | 221 |
| 2022-02-10 | 242.00 | 256.00 | 236.00 | 240.00 | 183.49 | 2,438 |
| 2022-02-09 | 230.00 | 242.00 | 230.00 | 242.00 | 185.02 | 1,729 |
| 2022-02-08 | 230.00 | 230.00 | 230.00 | 230.00 | 175.85 | 2,502 |
| 2022-02-07 | 230.00 | 230.00 | 230.00 | 230.00 | 175.85 | 105 |
| 2022-02-04 | 230.00 | 230.00 | 230.00 | 230.00 | 175.85 | 104 |
| 2022-02-03 | 236.00 | 236.00 | 230.00 | 230.00 | 175.85 | 102 |
| 2022-02-02 | 238.00 | 238.00 | 234.00 | 234.00 | 178.90 | 285 |
| 2022-02-01 | 236.00 | 238.00 | 236.00 | 236.00 | 180.43 | 725 |
| 2022-01-31 | 230.00 | 230.00 | 224.00 | 228.00 | 174.32 | 62 |
| 2022-01-28 | 230.00 | 230.00 | 230.00 | 230.00 | 175.85 | 240 |
| 2022-01-27 | 236.00 | 236.00 | 236.00 | 236.00 | 180.43 | 468 |
| 2022-01-26 | 236.00 | 236.00 | 236.00 | 236.00 | 180.43 | 652 |
| 2022-01-25 | 216.00 | 238.00 | 216.00 | 236.00 | 180.43 | 1,160 |
| 2022-01-24 | 228.00 | 228.00 | 212.00 | 224.00 | 171.26 | 1,622 |
| 2022-01-21 | 234.00 | 242.00 | 220.00 | 220.00 | 168.20 | 2,329 |
| 2022-01-20 | 234.00 | 234.00 | 228.00 | 234.00 | 178.90 | 1,152 |
| 2022-01-19 | 228.00 | 228.00 | 228.00 | 228.00 | 174.32 | 72 |
| 2022-01-18 | 230.00 | 230.00 | 226.00 | 228.00 | 174.32 | 261 |
| 2022-01-17 | 230.00 | 244.00 | 230.00 | 234.00 | 178.90 | 2,142 |
| 2022-01-14 | 226.00 | 226.00 | 226.00 | 226.00 | 172.79 | 1 |
| 2022-01-13 | 220.00 | 230.00 | 220.00 | 226.00 | 172.79 | 566 |
| 2022-01-12 | 224.00 | 224.00 | 214.00 | 224.00 | 171.26 | 887 |
| 2022-01-11 | 222.00 | 224.00 | 218.00 | 224.00 | 171.26 | 1,427 |
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.