Jaeren Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-19	187.00	189.00	187.00	189.00	144.50	84,251
2021-10-18	188.00	188.00	187.00	187.00	142.97	30,000
2021-10-15	187.00	187.00	186.00	186.00	142.21	1,164

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.