Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 351.00 | 358.00 | 351.00 | 358.00 | 338.64 | 24 |
| 2026-01-28 | 359.95 | 359.95 | 349.95 | 350.00 | 331.08 | 4,933 |
| 2026-01-27 | 357.10 | 359.00 | 357.10 | 359.00 | 339.59 | 11 |
| 2026-01-26 | 355.00 | 360.95 | 355.00 | 360.95 | 341.43 | 1,896 |
| 2026-01-23 | 361.00 | 362.00 | 360.05 | 362.00 | 342.43 | 18 |
| 2026-01-22 | 359.65 | 361.00 | 359.65 | 361.00 | 341.48 | 175 |
| 2026-01-21 | 361.95 | 361.95 | 361.95 | 361.95 | 342.38 | 2 |
| 2026-01-20 | 358.00 | 362.00 | 356.20 | 362.00 | 342.43 | 618 |
| 2026-01-19 | 354.05 | 358.00 | 354.05 | 358.00 | 338.64 | 433 |
| 2026-01-16 | 362.95 | 366.70 | 356.00 | 356.00 | 336.75 | 2,183 |
| 2026-01-15 | 366.85 | 366.85 | 361.20 | 361.95 | 342.38 | 159 |
| 2026-01-14 | 366.90 | 366.90 | 365.90 | 365.90 | 346.12 | 15 |
| 2026-01-13 | 356.45 | 356.45 | 354.00 | 356.00 | 336.75 | 481 |
| 2026-01-12 | 354.05 | 369.75 | 352.55 | 352.55 | 333.49 | 1,476 |
| 2026-01-09 | 350.25 | 360.00 | 350.25 | 360.00 | 340.54 | 17,435 |
| 2026-01-08 | 371.00 | 373.00 | 370.00 | 370.00 | 349.99 | 266 |
| 2026-01-07 | 380.00 | 380.00 | 370.00 | 370.00 | 349.99 | 241 |
| 2026-01-06 | 375.00 | 383.55 | 375.00 | 383.55 | 362.81 | 102 |
| 2026-01-05 | 385.00 | 385.00 | 380.00 | 380.00 | 359.45 | 166 |
| 2026-01-02 | 385.00 | 385.00 | 375.00 | 384.00 | 363.24 | 362 |
| 2025-12-30 | 388.95 | 388.95 | 388.95 | 388.95 | 367.92 | 3 |
| 2025-12-29 | 387.00 | 387.00 | 386.00 | 386.00 | 365.13 | 196 |
| 2025-12-23 | 386.00 | 386.95 | 386.00 | 386.95 | 366.03 | 289 |
| 2025-12-22 | 380.10 | 386.00 | 380.00 | 386.00 | 365.13 | 209 |
| 2025-12-19 | 380.00 | 380.00 | 371.45 | 380.00 | 359.45 | 226 |
| 2025-12-18 | 373.05 | 378.00 | 373.00 | 378.00 | 357.56 | 300 |
| 2025-12-17 | 371.95 | 378.95 | 371.95 | 378.95 | 358.46 | 17 |
| 2025-12-16 | 379.75 | 379.75 | 370.10 | 379.65 | 359.12 | 190 |
| 2025-12-15 | 368.95 | 374.80 | 368.95 | 374.80 | 354.54 | 477 |
| 2025-12-12 | 379.95 | 380.00 | 370.00 | 370.05 | 350.04 | 632 |
| 2025-12-11 | 374.90 | 379.95 | 374.90 | 379.95 | 359.41 | 784 |
| 2025-12-10 | 373.00 | 375.00 | 372.00 | 374.95 | 354.68 | 14,431 |
| 2025-12-09 | 372.50 | 372.50 | 372.00 | 372.00 | 351.89 | 14 |
| 2025-12-08 | 375.00 | 378.00 | 369.95 | 370.10 | 350.09 | 2,155 |
| 2025-12-05 | 384.95 | 385.70 | 380.00 | 380.00 | 359.45 | 523 |
| 2025-12-04 | 374.90 | 385.00 | 374.90 | 385.00 | 364.18 | 166 |
| 2025-12-03 | 381.95 | 386.00 | 374.95 | 374.95 | 354.68 | 333 |
| 2025-12-02 | 383.95 | 383.95 | 370.10 | 382.95 | 362.24 | 69 |
| 2025-12-01 | 382.60 | 382.60 | 382.60 | 382.60 | 361.91 | 13 |
| 2025-11-28 | 375.00 | 382.60 | 375.00 | 382.60 | 361.91 | 31 |
| 2025-11-27 | 370.05 | 370.05 | 367.95 | 368.00 | 348.10 | 156 |
| 2025-11-26 | 375.00 | 375.00 | 369.95 | 370.00 | 349.99 | 853 |
| 2025-11-25 | 382.00 | 382.00 | 375.00 | 382.00 | 361.35 | 319 |
| 2025-11-24 | 379.95 | 384.00 | 379.95 | 384.00 | 363.24 | 27 |
| 2025-11-21 | 373.00 | 377.45 | 371.95 | 377.45 | 357.04 | 116 |
| 2025-11-20 | 378.00 | 379.05 | 373.05 | 373.05 | 352.88 | 57 |
| 2025-11-19 | 378.00 | 378.00 | 377.95 | 378.00 | 357.56 | 2,010 |
| 2025-11-18 | 378.05 | 378.05 | 378.05 | 378.05 | 357.61 | 26 |
| 2025-11-17 | 367.10 | 383.95 | 367.00 | 383.95 | 363.19 | 433 |
| 2025-11-14 | 378.95 | 378.95 | 375.00 | 378.95 | 358.46 | 50 |
| 2025-11-13 | 370.00 | 370.00 | 370.00 | 370.00 | 349.99 | 0 |
| 2025-11-12 | 367.05 | 370.00 | 367.05 | 370.00 | 349.99 | 109 |
| 2025-11-11 | 374.00 | 379.00 | 374.00 | 379.00 | 358.51 | 64 |
| 2025-11-10 | 370.00 | 370.00 | 367.00 | 367.00 | 347.16 | 197 |
| 2025-11-07 | 371.00 | 371.00 | 370.00 | 370.00 | 349.99 | 146 |
| 2025-11-06 | 372.00 | 372.00 | 372.00 | 372.00 | 351.89 | 1 |
| 2025-11-05 | 384.95 | 385.00 | 380.05 | 385.00 | 364.18 | 33 |
| 2025-11-04 | 384.00 | 384.00 | 383.00 | 383.00 | 362.29 | 81 |
| 2025-11-03 | 388.00 | 388.95 | 370.00 | 381.75 | 361.11 | 5,822 |
| 2025-10-31 | 388.95 | 388.95 | 388.95 | 388.95 | 367.92 | 32 |
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.