Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 388.95 | 388.95 | 388.95 | 388.95 | 367.92 | 32 |
| 2025-10-30 | 377.05 | 388.95 | 375.00 | 388.95 | 367.92 | 152 |
| 2025-10-29 | 389.85 | 389.85 | 389.80 | 389.80 | 368.72 | 38 |
| 2025-10-28 | 383.05 | 383.05 | 383.05 | 383.05 | 362.34 | 12 |
| 2025-10-27 | 369.05 | 369.10 | 369.05 | 369.10 | 349.14 | 64 |
| 2025-10-24 | 365.00 | 369.00 | 365.00 | 369.00 | 349.05 | 195 |
| 2025-10-23 | 364.00 | 365.00 | 363.00 | 365.00 | 345.26 | 967 |
| 2025-10-22 | 366.00 | 366.05 | 365.00 | 365.00 | 345.26 | 187 |
| 2025-10-21 | 373.95 | 373.95 | 366.05 | 366.05 | 346.26 | 5 |
| 2025-10-20 | 374.95 | 374.95 | 365.10 | 374.50 | 354.25 | 54 |
| 2025-10-17 | 375.05 | 375.05 | 374.95 | 374.95 | 354.68 | 171 |
| 2025-10-16 | 375.00 | 383.95 | 375.00 | 383.95 | 363.19 | 49 |
| 2025-10-15 | 387.30 | 387.30 | 375.05 | 383.95 | 363.19 | 140 |
| 2025-10-14 | 365.00 | 381.00 | 365.00 | 381.00 | 360.40 | 240 |
| 2025-10-13 | 388.70 | 388.70 | 385.00 | 385.00 | 364.18 | 300 |
| 2025-10-10 | 387.95 | 388.25 | 375.15 | 388.25 | 367.26 | 166 |
| 2025-10-09 | 375.00 | 387.95 | 375.00 | 387.95 | 366.97 | 14 |
| 2025-10-08 | 382.00 | 382.00 | 378.00 | 378.00 | 357.56 | 44 |
| 2025-10-07 | 382.00 | 382.00 | 382.00 | 382.00 | 361.35 | 1 |
| 2025-10-06 | 388.00 | 388.00 | 370.00 | 382.00 | 361.35 | 284 |
| 2025-10-03 | 375.05 | 385.90 | 375.05 | 385.90 | 365.03 | 90 |
| 2025-10-02 | 385.95 | 385.95 | 375.00 | 379.95 | 359.41 | 274 |
| 2025-10-01 | 385.00 | 385.00 | 385.00 | 385.00 | 364.18 | 110 |
| 2025-09-30 | 382.00 | 384.00 | 382.00 | 384.00 | 363.24 | 100 |
| 2025-09-29 | 382.00 | 382.80 | 378.00 | 382.00 | 361.35 | 68 |
| 2025-09-26 | 380.00 | 380.00 | 380.00 | 380.00 | 359.45 | 25 |
| 2025-09-25 | 375.00 | 375.00 | 375.00 | 375.00 | 354.72 | 30 |
| 2025-09-24 | 367.00 | 375.00 | 367.00 | 375.00 | 354.72 | 170 |
| 2025-09-23 | 374.00 | 375.00 | 374.00 | 375.00 | 354.72 | 290 |
| 2025-09-22 | 366.05 | 374.00 | 366.05 | 373.00 | 352.83 | 427 |
| 2025-09-19 | 372.00 | 373.95 | 366.10 | 373.95 | 353.73 | 426 |
| 2025-09-18 | 389.80 | 389.90 | 372.25 | 372.25 | 352.12 | 757 |
| 2025-09-17 | 386.00 | 390.00 | 385.00 | 389.90 | 368.82 | 128 |
| 2025-09-16 | 381.00 | 381.00 | 381.00 | 381.00 | 360.40 | 125 |
| 2025-09-15 | 379.95 | 384.00 | 379.95 | 384.00 | 363.24 | 32 |
| 2025-09-12 | 380.00 | 380.00 | 375.05 | 375.05 | 354.77 | 26 |
| 2025-09-11 | 376.00 | 380.00 | 376.00 | 380.00 | 359.45 | 40 |
| 2025-09-10 | 381.95 | 381.95 | 380.90 | 380.90 | 360.31 | 29 |
| 2025-09-09 | 371.00 | 375.00 | 371.00 | 375.00 | 354.72 | 233 |
| 2025-09-08 | 371.80 | 371.80 | 371.75 | 371.75 | 351.65 | 1,151 |
| 2025-09-05 | 382.00 | 382.00 | 382.00 | 382.00 | 361.35 | 16 |
| 2025-09-04 | 374.50 | 374.50 | 374.50 | 374.50 | 354.25 | 6 |
| 2025-09-03 | 374.00 | 374.00 | 374.00 | 374.00 | 353.78 | 0 |
| 2025-09-02 | 374.00 | 374.00 | 374.00 | 374.00 | 353.78 | 20 |
| 2025-09-01 | 375.00 | 375.00 | 375.00 | 375.00 | 354.72 | 4 |
| 2025-08-29 | 359.00 | 375.00 | 359.00 | 375.00 | 354.72 | 922 |
| 2025-08-28 | 374.95 | 374.95 | 369.00 | 374.95 | 354.68 | 619 |
| 2025-08-27 | 372.00 | 374.90 | 368.00 | 372.00 | 351.89 | 200 |
| 2025-08-26 | 372.00 | 372.00 | 372.00 | 372.00 | 351.89 | 33 |
| 2025-08-25 | 372.00 | 372.00 | 372.00 | 372.00 | 351.89 | 1 |
| 2025-08-22 | 372.00 | 372.00 | 372.00 | 372.00 | 351.89 | 19 |
| 2025-08-21 | 362.00 | 372.00 | 362.00 | 372.00 | 351.89 | 40 |
| 2025-08-20 | 366.00 | 366.00 | 366.00 | 366.00 | 346.21 | 0 |
| 2025-08-19 | 377.00 | 377.00 | 360.20 | 366.00 | 346.21 | 585 |
| 2025-08-18 | 360.35 | 374.00 | 360.35 | 374.00 | 353.78 | 375 |
| 2025-08-15 | 369.00 | 369.00 | 369.00 | 369.00 | 349.05 | 0 |
| 2025-08-14 | 369.00 | 369.00 | 369.00 | 369.00 | 349.05 | 30,188 |
| 2025-08-13 | 369.00 | 369.00 | 369.00 | 369.00 | 349.05 | 7 |
| 2025-08-12 | 360.00 | 369.00 | 360.00 | 369.00 | 349.05 | 373 |
| 2025-08-11 | 371.95 | 371.95 | 371.95 | 371.95 | 351.84 | 16 |
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.