Jaeren Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	345.30	350.00	343.75	349.90	349.90	951
2026-04-27	349.50	350.00	347.00	348.10	348.10	237
2026-04-24	349.50	349.50	346.00	349.50	349.50	186
2026-04-23	349.30	349.50	346.00	346.00	346.00	45
2026-04-22	347.00	349.40	347.00	349.40	349.40	131
2026-04-21	349.95	350.00	348.25	349.50	349.50	893
2026-04-20	350.00	350.00	344.05	348.00	348.00	4,825
2026-04-17	348.00	350.00	344.00	350.00	350.00	495
2026-04-16	348.45	350.00	348.45	350.00	350.00	1,099
2026-04-15	347.95	356.00	346.05	348.95	348.95	1,470
2026-04-14	348.00	348.00	344.00	347.95	347.95	738
2026-04-13	346.95	348.00	343.00	348.00	348.00	279
2026-04-10	350.00	350.00	346.00	347.00	347.00	612
2026-04-09	342.55	346.00	342.55	346.00	346.00	114,095
2026-04-08	349.90	350.00	342.00	342.05	342.05	249
2026-04-07	340.30	347.50	340.30	345.00	345.00	51
2026-04-01	338.30	344.90	338.00	344.90	344.90	811
2026-03-31	340.25	343.00	330.50	343.00	343.00	7,622
2026-03-30	344.30	349.90	340.15	349.90	349.90	940
2026-03-27	349.90	349.90	345.00	349.50	349.50	1,250
2026-03-26	360.65	369.90	360.65	369.90	349.90	347
2026-03-25	360.00	365.00	360.00	360.15	340.68	157
2026-03-24	362.00	363.00	358.15	359.10	339.68	759
2026-03-23	363.95	367.90	350.80	358.00	338.64	70
2026-03-20	364.95	364.95	360.00	360.50	341.01	160
2026-03-19	364.95	364.95	355.25	355.25	336.04	588
2026-03-18	360.95	362.05	358.00	362.00	342.43	1,676
2026-03-17	355.05	361.00	355.05	356.50	337.22	508
2026-03-16	361.95	361.95	356.05	356.50	337.22	522
2026-03-13	352.05	358.00	352.05	358.00	338.64	381
2026-03-12	352.00	355.00	352.00	355.00	335.81	949
2026-03-11	354.00	354.00	354.00	354.00	334.86	79
2026-03-10	354.05	355.00	354.00	354.00	334.86	929
2026-03-09	354.05	354.30	354.05	354.20	335.05	191
2026-03-06	360.05	362.00	353.30	353.30	334.20	393
2026-03-05	355.00	360.00	355.00	360.00	340.54	548
2026-03-04	352.00	354.90	350.05	354.90	335.71	1,158
2026-03-03	354.95	355.05	352.00	352.00	332.97	2,040
2026-03-02	355.00	355.00	354.50	354.50	335.33	560
2026-02-27	353.25	355.00	353.25	355.00	335.81	1,495
2026-02-26	355.00	355.00	353.05	354.00	334.86	3,868
2026-02-25	359.95	360.00	352.00	355.00	335.81	5,626
2026-02-24	362.00	365.00	359.50	360.00	340.54	2,984
2026-02-23	360.00	365.00	356.00	360.00	340.54	7,680
2026-02-20	370.00	370.00	365.00	369.00	349.05	8,392
2026-02-19	358.00	374.00	358.00	370.00	349.99	16,137
2026-02-18	357.00	357.00	355.05	356.00	336.75	257
2026-02-17	350.00	357.05	349.95	357.05	337.74	459
2026-02-16	353.60	353.60	350.00	353.50	334.39	45,719
2026-02-13	359.95	359.95	354.05	354.05	334.91	92
2026-02-12	360.00	361.00	350.10	352.05	333.02	856
2026-02-11	359.95	360.00	355.05	360.00	340.54	245
2026-02-10	348.95	355.00	348.45	355.00	335.81	889
2026-02-09	343.00	349.00	343.00	349.00	330.13	4,012
2026-02-06	340.10	347.95	340.10	346.00	327.29	9,244
2026-02-05	352.90	353.00	352.90	352.90	333.82	57
2026-02-04	352.00	352.95	348.45	352.90	333.82	50
2026-02-03	356.00	356.00	350.00	352.00	332.97	99
2026-02-02	356.00	356.00	356.00	356.00	336.75	34
2026-01-30	352.90	359.00	351.00	359.00	339.59	414

← NewerPage 3 of 5 · 249 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.