Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 349.00 | 355.00 | 349.00 | 355.00 | 335.81 | 207 |
| 2025-05-13 | 345.05 | 349.00 | 345.05 | 349.00 | 330.13 | 865 |
| 2025-05-12 | 348.70 | 349.00 | 345.00 | 348.00 | 329.18 | 1,360 |
| 2025-05-09 | 349.00 | 349.00 | 340.00 | 348.95 | 330.08 | 819 |
| 2025-05-08 | 348.00 | 348.00 | 340.00 | 348.00 | 329.18 | 1,305 |
| 2025-05-07 | 344.00 | 348.00 | 344.00 | 348.00 | 329.18 | 2,415 |
| 2025-05-06 | 345.00 | 345.00 | 340.05 | 340.15 | 321.76 | 247 |
| 2025-05-05 | 340.05 | 345.00 | 340.05 | 345.00 | 326.35 | 201 |
| 2025-05-02 | 344.95 | 345.00 | 344.95 | 345.00 | 326.35 | 235 |
| 2025-04-30 | 344.90 | 344.90 | 338.25 | 344.80 | 326.16 | 188 |
| 2025-04-29 | 344.25 | 344.95 | 338.00 | 344.95 | 326.30 | 615 |
| 2025-04-28 | 344.60 | 344.60 | 344.50 | 344.50 | 325.87 | 650 |
| 2025-04-25 | 337.20 | 344.95 | 337.20 | 344.50 | 325.87 | 33 |
| 2025-04-24 | 345.00 | 353.90 | 340.10 | 345.00 | 326.35 | 642 |
| 2025-04-23 | 348.95 | 348.95 | 342.35 | 345.00 | 326.35 | 404 |
| 2025-04-22 | 345.00 | 348.95 | 337.10 | 348.95 | 330.08 | 224 |
| 2025-04-16 | 332.05 | 344.90 | 332.05 | 344.90 | 326.25 | 242 |
| 2025-04-15 | 344.95 | 344.95 | 344.95 | 344.95 | 326.30 | 56 |
| 2025-04-14 | 345.00 | 345.00 | 336.90 | 344.95 | 326.30 | 896 |
| 2025-04-11 | 359.00 | 359.00 | 340.00 | 344.90 | 326.25 | 348 |
| 2025-04-10 | 360.00 | 365.00 | 360.00 | 365.00 | 326.35 | 2,086 |
| 2025-04-09 | 360.00 | 360.00 | 340.05 | 359.95 | 321.83 | 978 |
| 2025-04-08 | 356.00 | 360.00 | 345.55 | 360.00 | 321.88 | 500 |
| 2025-04-07 | 350.00 | 358.00 | 335.00 | 358.00 | 320.09 | 353 |
| 2025-04-04 | 370.00 | 375.00 | 356.00 | 360.00 | 321.88 | 554 |
| 2025-04-03 | 374.00 | 374.00 | 365.00 | 365.00 | 326.35 | 274 |
| 2025-04-02 | 356.00 | 369.00 | 356.00 | 369.00 | 329.92 | 411 |
| 2025-04-01 | 355.05 | 369.00 | 355.05 | 360.00 | 321.88 | 78 |
| 2025-03-31 | 360.00 | 360.00 | 360.00 | 360.00 | 321.88 | 26 |
| 2025-03-28 | 364.00 | 380.00 | 355.05 | 360.00 | 321.88 | 1,526 |
| 2025-03-27 | 360.00 | 366.00 | 346.05 | 356.00 | 318.30 | 1,707 |
| 2025-03-26 | 359.95 | 360.00 | 355.00 | 360.00 | 321.88 | 342 |
| 2025-03-25 | 355.00 | 360.00 | 355.00 | 360.00 | 321.88 | 103 |
| 2025-03-24 | 366.00 | 366.00 | 360.00 | 360.00 | 321.88 | 156 |
| 2025-03-21 | 359.95 | 360.00 | 359.95 | 360.00 | 321.88 | 74 |
| 2025-03-20 | 355.00 | 359.00 | 346.00 | 359.00 | 320.98 | 72 |
| 2025-03-19 | 360.00 | 360.00 | 350.00 | 360.00 | 321.88 | 1,007 |
| 2025-03-18 | 374.95 | 374.95 | 364.00 | 364.00 | 325.45 | 179 |
| 2025-03-17 | 366.00 | 374.95 | 362.50 | 364.00 | 325.45 | 229 |
| 2025-03-14 | 357.00 | 359.00 | 355.00 | 359.00 | 320.98 | 179 |
| 2025-03-13 | 360.00 | 360.00 | 356.05 | 359.00 | 320.98 | 137 |
| 2025-03-12 | 360.00 | 360.00 | 360.00 | 360.00 | 321.88 | 0 |
| 2025-03-11 | 360.00 | 360.00 | 360.00 | 360.00 | 321.88 | 77 |
| 2025-03-10 | 362.00 | 362.00 | 350.05 | 362.00 | 323.66 | 1,687 |
| 2025-03-07 | 358.00 | 358.00 | 356.85 | 358.00 | 320.09 | 141 |
| 2025-03-06 | 351.00 | 358.00 | 350.05 | 358.00 | 320.09 | 105 |
| 2025-03-05 | 358.00 | 358.00 | 355.00 | 355.00 | 317.41 | 299 |
| 2025-03-04 | 354.00 | 362.00 | 353.00 | 362.00 | 323.66 | 368 |
| 2025-03-03 | 360.00 | 360.00 | 353.00 | 360.00 | 321.88 | 88 |
| 2025-02-28 | 360.05 | 363.95 | 360.00 | 360.00 | 321.88 | 79 |
| 2025-02-27 | 353.00 | 363.90 | 353.00 | 360.00 | 321.88 | 1,159 |
| 2025-02-26 | 360.00 | 360.00 | 350.15 | 350.15 | 313.07 | 1,506 |
| 2025-02-25 | 363.95 | 364.00 | 356.00 | 364.00 | 325.45 | 309 |
| 2025-02-24 | 366.00 | 366.00 | 360.00 | 364.00 | 325.45 | 104 |
| 2025-02-21 | 364.00 | 367.00 | 360.00 | 367.00 | 328.13 | 833 |
| 2025-02-20 | 365.00 | 365.05 | 360.00 | 364.00 | 325.45 | 594 |
| 2025-02-19 | 364.95 | 365.00 | 360.00 | 365.00 | 326.35 | 58 |
| 2025-02-18 | 360.00 | 360.00 | 360.00 | 360.00 | 321.88 | 20 |
| 2025-02-17 | 360.00 | 360.00 | 355.00 | 360.00 | 321.88 | 511 |
| 2025-02-14 | 364.95 | 365.00 | 360.00 | 360.00 | 321.88 | 1,106 |
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.