Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 359.05 | 372.90 | 359.05 | 372.90 | 352.74 | 107 |
| 2025-08-07 | 362.95 | 365.05 | 362.95 | 365.05 | 345.31 | 415 |
| 2025-08-06 | 362.90 | 362.95 | 362.90 | 362.95 | 343.33 | 83 |
| 2025-08-05 | 363.65 | 363.65 | 362.95 | 362.95 | 343.33 | 34 |
| 2025-08-04 | 364.90 | 364.90 | 353.00 | 363.65 | 343.99 | 374 |
| 2025-08-01 | 362.00 | 364.90 | 362.00 | 364.90 | 345.17 | 35 |
| 2025-07-31 | 359.00 | 362.95 | 359.00 | 362.95 | 343.33 | 63 |
| 2025-07-30 | 359.00 | 359.00 | 357.00 | 359.00 | 339.59 | 25 |
| 2025-07-29 | 353.00 | 359.00 | 353.00 | 359.00 | 339.59 | 241 |
| 2025-07-28 | 353.00 | 353.00 | 353.00 | 353.00 | 333.91 | 358 |
| 2025-07-25 | 355.00 | 355.00 | 353.00 | 353.00 | 333.91 | 86 |
| 2025-07-24 | 356.05 | 356.05 | 355.00 | 355.00 | 335.81 | 428 |
| 2025-07-23 | 353.00 | 356.00 | 353.00 | 356.00 | 336.75 | 328 |
| 2025-07-22 | 351.00 | 356.00 | 350.05 | 356.00 | 336.75 | 160 |
| 2025-07-21 | 351.00 | 351.00 | 351.00 | 351.00 | 332.02 | 19 |
| 2025-07-18 | 356.00 | 356.00 | 355.00 | 355.00 | 335.81 | 12 |
| 2025-07-17 | 353.00 | 353.80 | 353.00 | 353.80 | 334.67 | 159 |
| 2025-07-16 | 354.95 | 355.85 | 352.50 | 355.85 | 336.61 | 16 |
| 2025-07-15 | 354.00 | 357.45 | 354.00 | 357.45 | 338.12 | 20 |
| 2025-07-14 | 350.05 | 354.00 | 349.90 | 354.00 | 334.86 | 67 |
| 2025-07-11 | 357.00 | 357.00 | 357.00 | 357.00 | 337.70 | 12 |
| 2025-07-10 | 356.95 | 357.50 | 356.95 | 357.50 | 338.17 | 19 |
| 2025-07-09 | 355.00 | 356.95 | 355.00 | 356.95 | 337.65 | 367 |
| 2025-07-08 | 355.90 | 355.90 | 355.90 | 355.90 | 336.66 | 108 |
| 2025-07-07 | 354.00 | 354.00 | 354.00 | 354.00 | 334.86 | 1 |
| 2025-07-04 | 348.45 | 348.50 | 345.00 | 348.50 | 329.66 | 830 |
| 2025-07-03 | 350.00 | 350.00 | 348.50 | 348.50 | 329.66 | 200 |
| 2025-07-02 | 350.05 | 357.95 | 350.00 | 355.00 | 335.81 | 253 |
| 2025-07-01 | 354.00 | 354.00 | 354.00 | 354.00 | 334.86 | 15 |
| 2025-06-30 | 355.00 | 356.95 | 340.00 | 351.95 | 332.92 | 1,290 |
| 2025-06-27 | 345.05 | 356.95 | 345.05 | 356.95 | 337.65 | 12 |
| 2025-06-26 | 350.00 | 353.95 | 350.00 | 353.95 | 334.81 | 118 |
| 2025-06-25 | 355.00 | 355.00 | 355.00 | 355.00 | 335.81 | 35 |
| 2025-06-24 | 355.00 | 355.00 | 349.95 | 355.00 | 335.81 | 1,158 |
| 2025-06-23 | 358.00 | 358.00 | 349.95 | 356.00 | 336.75 | 982 |
| 2025-06-20 | 359.95 | 359.95 | 359.90 | 359.90 | 340.44 | 64 |
| 2025-06-19 | 365.05 | 367.95 | 352.10 | 359.00 | 339.59 | 1,662 |
| 2025-06-18 | 368.00 | 368.00 | 365.70 | 365.70 | 345.93 | 18 |
| 2025-06-17 | 370.00 | 370.00 | 360.05 | 368.00 | 348.10 | 405 |
| 2025-06-16 | 360.10 | 376.95 | 360.10 | 375.95 | 355.62 | 29 |
| 2025-06-13 | 370.00 | 375.90 | 360.05 | 367.75 | 347.87 | 163 |
| 2025-06-12 | 366.00 | 366.10 | 366.00 | 366.00 | 346.21 | 140 |
| 2025-06-11 | 357.95 | 366.00 | 357.95 | 366.00 | 346.21 | 1,102 |
| 2025-06-10 | 359.95 | 359.95 | 353.10 | 357.00 | 337.70 | 78 |
| 2025-06-06 | 359.95 | 362.80 | 359.95 | 360.00 | 340.54 | 867 |
| 2025-06-05 | 352.05 | 360.00 | 352.05 | 359.00 | 339.59 | 1,102 |
| 2025-06-04 | 358.85 | 359.90 | 358.85 | 359.90 | 340.44 | 38 |
| 2025-06-03 | 356.00 | 358.90 | 354.00 | 358.90 | 339.49 | 261 |
| 2025-06-02 | 358.00 | 360.00 | 352.00 | 356.00 | 336.75 | 468 |
| 2025-05-30 | 356.95 | 360.00 | 352.60 | 360.00 | 340.54 | 125 |
| 2025-05-28 | 357.00 | 357.00 | 356.95 | 356.95 | 337.65 | 7 |
| 2025-05-27 | 358.00 | 358.00 | 356.00 | 358.00 | 338.64 | 132 |
| 2025-05-26 | 360.00 | 360.00 | 355.00 | 358.00 | 338.64 | 997 |
| 2025-05-23 | 355.00 | 358.00 | 355.00 | 355.00 | 335.81 | 1,238 |
| 2025-05-22 | 357.50 | 357.50 | 349.50 | 353.95 | 334.81 | 277 |
| 2025-05-21 | 358.00 | 358.00 | 358.00 | 358.00 | 338.64 | 90 |
| 2025-05-20 | 359.95 | 360.00 | 358.00 | 358.00 | 338.64 | 172 |
| 2025-05-19 | 356.95 | 357.00 | 356.95 | 357.00 | 337.70 | 40 |
| 2025-05-16 | 359.95 | 360.00 | 359.65 | 360.00 | 340.54 | 124 |
| 2025-05-15 | 358.00 | 360.00 | 352.10 | 352.10 | 333.06 | 222 |
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.