Jaeren Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 318.00 | 318.00 | 312.00 | 318.00 | 284.32 | 353 |
| 2024-11-13 | 311.00 | 314.90 | 305.00 | 314.90 | 281.55 | 2,085 |
| 2024-11-12 | 318.00 | 326.00 | 307.00 | 317.00 | 283.43 | 2,099 |
| 2024-11-11 | 314.95 | 315.95 | 305.00 | 315.95 | 282.49 | 443 |
| 2024-11-08 | 310.00 | 315.00 | 305.00 | 315.00 | 281.64 | 405 |
| 2024-11-07 | 315.00 | 315.00 | 315.00 | 315.00 | 281.64 | 40 |
| 2024-11-06 | 307.05 | 315.00 | 307.05 | 315.00 | 281.64 | 102 |
| 2024-11-05 | 316.95 | 316.95 | 310.00 | 316.95 | 283.38 | 309 |
| 2024-11-04 | 316.95 | 316.95 | 316.95 | 316.95 | 283.38 | 64 |
| 2024-11-01 | 317.95 | 317.95 | 311.00 | 313.00 | 279.85 | 1,417 |
| 2024-10-31 | 318.95 | 319.00 | 318.95 | 318.95 | 285.17 | 122 |
| 2024-10-30 | 310.00 | 318.95 | 310.00 | 317.95 | 284.28 | 30 |
| 2024-10-29 | 324.00 | 324.00 | 311.00 | 314.00 | 280.75 | 632 |
| 2024-10-28 | 320.95 | 320.95 | 319.85 | 319.85 | 285.98 | 23 |
| 2024-10-25 | 316.00 | 316.00 | 316.00 | 316.00 | 282.54 | 0 |
| 2024-10-24 | 320.00 | 320.50 | 316.00 | 316.00 | 282.54 | 737 |
| 2024-10-23 | 320.00 | 320.00 | 320.00 | 320.00 | 286.11 | 2 |
| 2024-10-22 | 307.50 | 313.00 | 307.50 | 313.00 | 279.85 | 577 |
| 2024-10-21 | 306.15 | 307.95 | 306.15 | 307.95 | 275.34 | 235 |
| 2024-10-18 | 310.50 | 310.50 | 308.10 | 308.10 | 275.47 | 363 |
| 2024-10-17 | 308.00 | 311.00 | 306.15 | 308.05 | 275.43 | 453 |
| 2024-10-16 | 303.25 | 309.15 | 303.25 | 309.15 | 276.41 | 66 |
| 2024-10-15 | 309.30 | 309.30 | 309.30 | 309.30 | 276.55 | 0 |
| 2024-10-14 | 302.50 | 309.30 | 300.00 | 309.30 | 276.55 | 435 |
| 2024-10-11 | 302.05 | 309.30 | 302.05 | 308.95 | 276.23 | 122 |
| 2024-10-10 | 306.15 | 307.95 | 302.00 | 307.95 | 275.34 | 1,900 |
| 2024-10-09 | 312.00 | 312.00 | 310.00 | 310.00 | 277.17 | 51 |
| 2024-10-08 | 310.00 | 310.00 | 304.00 | 310.00 | 277.17 | 511 |
| 2024-10-07 | 314.00 | 314.00 | 306.10 | 306.10 | 273.68 | 721 |
| 2024-10-04 | 313.95 | 313.95 | 313.95 | 313.95 | 280.70 | 50 |
| 2024-10-03 | 311.05 | 314.00 | 306.10 | 314.00 | 280.75 | 2,205 |
| 2024-10-02 | 319.00 | 319.00 | 319.00 | 319.00 | 285.22 | 81 |
| 2024-10-01 | 314.00 | 318.95 | 314.00 | 318.95 | 285.17 | 49 |
| 2024-09-30 | 314.00 | 314.00 | 314.00 | 314.00 | 280.75 | 50 |
| 2024-09-27 | 308.00 | 308.70 | 307.95 | 308.70 | 276.01 | 65 |
| 2024-09-26 | 310.10 | 310.10 | 294.95 | 302.95 | 270.87 | 1,634 |
| 2024-09-25 | 310.10 | 310.10 | 310.10 | 310.10 | 277.26 | 15 |
| 2024-09-24 | 313.00 | 313.00 | 312.50 | 312.50 | 279.41 | 203 |
| 2024-09-23 | 313.00 | 313.95 | 302.10 | 313.95 | 280.70 | 169 |
| 2024-09-20 | 315.10 | 324.95 | 302.05 | 313.00 | 279.85 | 6,260 |
| 2024-09-19 | 324.00 | 324.00 | 314.05 | 314.05 | 280.79 | 47 |
| 2024-09-18 | 319.00 | 320.05 | 315.00 | 315.00 | 281.64 | 1,553 |
| 2024-09-17 | 319.00 | 319.00 | 319.00 | 319.00 | 285.22 | 55 |
| 2024-09-16 | 308.00 | 308.00 | 308.00 | 308.00 | 275.38 | 0 |
| 2024-09-13 | 310.00 | 314.00 | 305.95 | 308.00 | 275.38 | 1,235 |
| 2024-09-12 | 300.05 | 307.00 | 300.05 | 307.00 | 274.49 | 147 |
| 2024-09-11 | 306.95 | 306.95 | 306.95 | 306.95 | 274.44 | 200 |
| 2024-09-10 | 306.95 | 306.95 | 293.05 | 303.95 | 271.76 | 348 |
| 2024-09-09 | 303.45 | 308.00 | 303.45 | 307.00 | 274.49 | 406 |
| 2024-09-06 | 300.05 | 303.60 | 300.00 | 303.60 | 271.45 | 1,312 |
| 2024-09-05 | 310.00 | 310.00 | 309.80 | 309.80 | 276.99 | 1,331 |
| 2024-09-04 | 309.95 | 309.95 | 309.95 | 309.95 | 277.13 | 26 |
| 2024-09-03 | 309.95 | 309.95 | 300.05 | 300.05 | 268.27 | 574 |
| 2024-09-02 | 307.95 | 308.95 | 306.95 | 308.95 | 276.23 | 166 |
| 2024-08-30 | 300.00 | 308.90 | 300.00 | 305.95 | 273.55 | 437 |
| 2024-08-29 | 301.05 | 301.05 | 299.00 | 299.00 | 267.34 | 600 |
| 2024-08-28 | 302.95 | 303.95 | 300.00 | 300.05 | 268.27 | 4,815 |
| 2024-08-27 | 300.00 | 302.00 | 300.00 | 302.00 | 270.02 | 735 |
| 2024-08-26 | 304.50 | 304.50 | 295.15 | 300.00 | 268.23 | 1,264 |
| 2024-08-23 | 302.00 | 302.00 | 299.95 | 300.00 | 268.23 | 553 |
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.