Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 364.95 | 364.95 | 364.95 | 364.95 | 326.30 | 274 |
| 2025-02-12 | 360.00 | 360.00 | 360.00 | 360.00 | 321.88 | 94 |
| 2025-02-11 | 359.00 | 360.00 | 359.00 | 360.00 | 321.88 | 595 |
| 2025-02-10 | 358.00 | 359.00 | 358.00 | 359.00 | 320.98 | 144 |
| 2025-02-07 | 356.00 | 359.00 | 356.00 | 359.00 | 320.98 | 124 |
| 2025-02-06 | 350.95 | 356.00 | 347.00 | 356.00 | 318.30 | 1,009 |
| 2025-02-05 | 351.00 | 358.95 | 346.00 | 354.95 | 317.36 | 1,263 |
| 2025-02-04 | 358.95 | 358.95 | 351.15 | 355.50 | 317.85 | 90 |
| 2025-02-03 | 349.00 | 360.00 | 346.10 | 359.95 | 321.83 | 705 |
| 2025-01-31 | 349.00 | 349.00 | 346.00 | 349.00 | 312.04 | 1,829 |
| 2025-01-30 | 341.05 | 349.00 | 341.05 | 348.00 | 311.15 | 800 |
| 2025-01-29 | 345.00 | 347.95 | 343.00 | 346.90 | 310.16 | 3,344 |
| 2025-01-28 | 349.00 | 349.00 | 347.95 | 347.95 | 311.10 | 133 |
| 2025-01-27 | 348.90 | 348.95 | 346.95 | 346.95 | 310.21 | 95 |
| 2025-01-24 | 341.05 | 347.00 | 341.05 | 345.00 | 308.46 | 429 |
| 2025-01-23 | 345.90 | 345.90 | 342.00 | 342.00 | 305.78 | 103 |
| 2025-01-22 | 349.95 | 349.95 | 340.00 | 340.00 | 303.99 | 592 |
| 2025-01-21 | 343.90 | 343.90 | 343.80 | 343.80 | 307.39 | 18 |
| 2025-01-20 | 350.00 | 350.00 | 336.00 | 338.00 | 302.21 | 276 |
| 2025-01-17 | 340.00 | 341.95 | 335.00 | 335.00 | 299.52 | 646 |
| 2025-01-16 | 339.05 | 339.05 | 336.00 | 336.00 | 300.42 | 440 |
| 2025-01-15 | 337.95 | 338.95 | 331.00 | 338.95 | 303.06 | 428 |
| 2025-01-14 | 338.00 | 338.95 | 331.00 | 338.45 | 302.61 | 425 |
| 2025-01-13 | 332.70 | 332.70 | 332.70 | 332.70 | 297.47 | 47 |
| 2025-01-10 | 336.00 | 336.00 | 336.00 | 336.00 | 300.42 | 0 |
| 2025-01-09 | 330.00 | 350.00 | 330.00 | 336.00 | 300.42 | 432 |
| 2025-01-08 | 327.00 | 330.00 | 322.00 | 330.00 | 295.05 | 99 |
| 2025-01-07 | 326.75 | 330.00 | 326.75 | 330.00 | 295.05 | 231 |
| 2025-01-06 | 325.00 | 326.85 | 318.00 | 326.85 | 292.24 | 683 |
| 2025-01-03 | 325.05 | 328.00 | 325.05 | 327.60 | 292.91 | 195 |
| 2025-01-02 | 328.05 | 334.85 | 328.00 | 334.70 | 299.26 | 143 |
| 2024-12-30 | 332.00 | 332.00 | 328.00 | 328.00 | 293.26 | 720 |
| 2024-12-27 | 328.50 | 328.50 | 328.50 | 328.50 | 293.71 | 12 |
| 2024-12-23 | 330.00 | 330.00 | 327.00 | 328.50 | 293.71 | 1,153 |
| 2024-12-20 | 329.95 | 330.00 | 329.90 | 330.00 | 295.05 | 764 |
| 2024-12-19 | 323.05 | 329.85 | 322.00 | 329.85 | 294.92 | 284 |
| 2024-12-18 | 326.00 | 326.00 | 326.00 | 326.00 | 291.48 | 208 |
| 2024-12-17 | 323.10 | 327.00 | 322.00 | 326.00 | 291.48 | 1,645 |
| 2024-12-16 | 326.00 | 326.05 | 325.00 | 325.00 | 290.58 | 216 |
| 2024-12-13 | 326.00 | 326.00 | 326.00 | 326.00 | 291.48 | 184 |
| 2024-12-12 | 326.00 | 326.00 | 321.00 | 326.00 | 291.48 | 276 |
| 2024-12-11 | 325.00 | 325.00 | 325.00 | 325.00 | 290.58 | 14,093 |
| 2024-12-10 | 325.00 | 325.00 | 318.15 | 325.00 | 290.58 | 287 |
| 2024-12-09 | 322.00 | 325.00 | 322.00 | 325.00 | 290.58 | 1,130 |
| 2024-12-06 | 321.00 | 322.00 | 317.00 | 322.00 | 287.90 | 350 |
| 2024-12-05 | 325.95 | 325.95 | 317.00 | 317.00 | 283.43 | 6,251 |
| 2024-12-04 | 328.90 | 328.90 | 328.90 | 328.90 | 294.07 | 50 |
| 2024-12-03 | 323.95 | 323.95 | 317.00 | 320.00 | 286.11 | 717 |
| 2024-12-02 | 315.00 | 323.95 | 310.05 | 323.95 | 289.64 | 372 |
| 2024-11-29 | 318.75 | 318.90 | 318.75 | 318.90 | 285.13 | 300 |
| 2024-11-28 | 316.00 | 318.90 | 309.00 | 318.90 | 285.13 | 2,562 |
| 2024-11-27 | 319.00 | 319.00 | 318.00 | 318.00 | 284.32 | 10 |
| 2024-11-26 | 315.00 | 319.95 | 315.00 | 315.00 | 281.64 | 712 |
| 2024-11-25 | 315.00 | 315.00 | 315.00 | 315.00 | 281.64 | 362 |
| 2024-11-22 | 315.00 | 315.00 | 315.00 | 315.00 | 281.64 | 30 |
| 2024-11-21 | 319.85 | 319.85 | 309.00 | 316.00 | 282.54 | 2,395 |
| 2024-11-20 | 316.50 | 319.95 | 314.00 | 319.95 | 286.07 | 139 |
| 2024-11-19 | 317.00 | 317.00 | 316.50 | 316.50 | 282.98 | 34 |
| 2024-11-18 | 315.95 | 317.00 | 315.95 | 317.00 | 283.43 | 269 |
| 2024-11-15 | 316.95 | 316.95 | 315.00 | 316.00 | 282.54 | 595 |
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.