Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 226.00 | 226.00 | 226.00 | 226.00 | 172.79 | 36 |
| 2022-01-07 | 224.00 | 230.00 | 218.00 | 218.00 | 166.67 | 1,941 |
| 2022-01-06 | 222.00 | 222.00 | 222.00 | 222.00 | 169.73 | 586 |
| 2022-01-05 | 214.00 | 222.00 | 214.00 | 222.00 | 169.73 | 3,854 |
| 2022-01-04 | 208.00 | 208.00 | 204.00 | 208.00 | 159.03 | 358 |
| 2022-01-03 | 210.00 | 210.00 | 210.00 | 210.00 | 160.55 | 22 |
| 2021-12-30 | 210.00 | 210.00 | 208.00 | 208.00 | 159.03 | 51 |
| 2021-12-29 | 208.00 | 210.00 | 206.00 | 210.00 | 160.55 | 465 |
| 2021-12-28 | 206.00 | 206.00 | 206.00 | 206.00 | 157.50 | 260 |
| 2021-12-27 | 206.00 | 210.00 | 206.00 | 210.00 | 160.55 | 936 |
| 2021-12-23 | 206.00 | 210.00 | 206.00 | 208.00 | 159.03 | 1,827 |
| 2021-12-22 | 204.00 | 204.00 | 204.00 | 204.00 | 155.97 | 50 |
| 2021-12-21 | 202.00 | 204.00 | 202.00 | 204.00 | 155.97 | 108 |
| 2021-12-20 | 204.00 | 204.00 | 202.00 | 202.00 | 154.44 | 895 |
| 2021-12-17 | 206.00 | 206.00 | 206.00 | 206.00 | 157.50 | 0 |
| 2021-12-16 | 204.00 | 206.00 | 204.00 | 206.00 | 157.50 | 374 |
| 2021-12-15 | 204.00 | 204.00 | 204.00 | 204.00 | 155.97 | 28 |
| 2021-12-14 | 204.00 | 204.00 | 204.00 | 204.00 | 155.97 | 25 |
| 2021-12-13 | 206.00 | 206.00 | 202.00 | 204.00 | 155.97 | 968 |
| 2021-12-10 | 208.00 | 208.00 | 208.00 | 208.00 | 159.03 | 265 |
| 2021-12-09 | 204.00 | 208.00 | 204.00 | 208.00 | 159.03 | 1,842 |
| 2021-12-08 | 199.00 | 204.00 | 199.00 | 204.00 | 155.97 | 13,908 |
| 2021-12-07 | 200.00 | 200.00 | 200.00 | 200.00 | 152.91 | 36 |
| 2021-12-06 | 200.00 | 200.00 | 200.00 | 200.00 | 152.91 | 50 |
| 2021-12-03 | 200.00 | 200.00 | 200.00 | 200.00 | 152.91 | 30 |
| 2021-12-02 | 200.00 | 200.00 | 200.00 | 200.00 | 152.91 | 55 |
| 2021-12-01 | 199.00 | 200.00 | 199.00 | 200.00 | 152.91 | 51 |
| 2021-11-30 | 195.00 | 200.00 | 193.00 | 200.00 | 152.91 | 3,648 |
| 2021-11-29 | 200.00 | 200.00 | 200.00 | 200.00 | 152.91 | 1,006 |
| 2021-11-26 | 200.00 | 200.00 | 200.00 | 200.00 | 152.91 | 1,044 |
| 2021-11-25 | 202.00 | 202.00 | 202.00 | 202.00 | 154.44 | 20,050 |
| 2021-11-24 | 202.00 | 202.00 | 202.00 | 202.00 | 154.44 | 0 |
| 2021-11-23 | 202.00 | 202.00 | 202.00 | 202.00 | 154.44 | 0 |
| 2021-11-22 | 202.00 | 202.00 | 202.00 | 202.00 | 154.44 | 1,630 |
| 2021-11-19 | 202.00 | 202.00 | 202.00 | 202.00 | 154.44 | 385 |
| 2021-11-18 | 200.00 | 202.00 | 200.00 | 202.00 | 154.44 | 255 |
| 2021-11-17 | 199.00 | 199.00 | 199.00 | 199.00 | 152.14 | 50 |
| 2021-11-16 | 200.00 | 204.00 | 200.00 | 200.00 | 152.91 | 1,859 |
| 2021-11-15 | 192.00 | 194.00 | 190.00 | 194.00 | 148.32 | 7,904 |
| 2021-11-12 | 192.00 | 195.00 | 192.00 | 192.00 | 146.79 | 376 |
| 2021-11-11 | 195.00 | 195.00 | 192.00 | 192.00 | 146.79 | 130 |
| 2021-11-10 | 194.00 | 196.00 | 194.00 | 194.00 | 148.32 | 1,389 |
| 2021-11-09 | 195.00 | 195.00 | 194.00 | 194.00 | 148.32 | 450 |
| 2021-11-08 | 196.00 | 199.00 | 196.00 | 199.00 | 152.14 | 171 |
| 2021-11-05 | 199.00 | 199.00 | 199.00 | 199.00 | 152.14 | 300 |
| 2021-11-04 | 202.00 | 206.00 | 202.00 | 202.00 | 154.44 | 1,149 |
| 2021-11-03 | 197.00 | 197.00 | 196.00 | 196.00 | 149.85 | 423 |
| 2021-11-02 | 193.00 | 194.00 | 193.00 | 193.00 | 147.56 | 1,182 |
| 2021-11-01 | 193.00 | 196.00 | 191.00 | 194.00 | 148.32 | 335 |
| 2021-10-29 | 188.00 | 193.00 | 188.00 | 193.00 | 147.56 | 522 |
| 2021-10-28 | 189.00 | 189.00 | 182.00 | 188.00 | 143.73 | 628 |
| 2021-10-27 | 196.00 | 196.00 | 196.00 | 196.00 | 149.85 | 66 |
| 2021-10-26 | 193.00 | 196.00 | 193.00 | 196.00 | 149.85 | 482 |
| 2021-10-25 | 190.00 | 194.00 | 190.00 | 191.00 | 146.03 | 326 |
| 2021-10-22 | 190.00 | 190.00 | 190.00 | 190.00 | 145.26 | 835 |
| 2021-10-21 | 189.00 | 189.00 | 189.00 | 189.00 | 144.50 | 211 |
| 2021-10-20 | 189.00 | 189.00 | 189.00 | 189.00 | 144.50 | 441 |
← NewerPage 21 of 21 · 1,257 trading days
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.