Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 162.00 | 162.00 | 162.00 | 162.00 | 140.11 | 0 |
| 2024-08-21 | 162.00 | 162.00 | 162.00 | 162.00 | 140.11 | 31 |
| 2024-08-20 | 163.44 | 163.44 | 163.44 | 163.44 | 141.36 | 0 |
| 2024-08-19 | 163.44 | 163.44 | 163.44 | 163.44 | 141.36 | 9 |
| 2024-08-16 | 158.02 | 158.02 | 158.02 | 158.02 | 136.67 | 6 |
| 2024-08-15 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 0 |
| 2024-08-14 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 0 |
| 2024-08-13 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 0 |
| 2024-08-12 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 120 |
| 2024-08-09 | 159.98 | 159.98 | 159.98 | 159.98 | 138.37 | 0 |
| 2024-08-08 | 159.98 | 159.98 | 159.98 | 159.98 | 138.37 | 0 |
| 2024-08-07 | 155.00 | 159.98 | 155.00 | 159.98 | 138.37 | 53 |
| 2024-08-06 | 159.98 | 159.98 | 159.98 | 159.98 | 138.37 | 2 |
| 2024-08-05 | 159.98 | 159.98 | 159.98 | 159.98 | 138.37 | 3 |
| 2024-08-02 | 159.98 | 159.98 | 159.98 | 159.98 | 138.37 | 4 |
| 2024-08-01 | 158.02 | 158.02 | 158.02 | 158.02 | 136.67 | 0 |
| 2024-07-31 | 158.02 | 158.02 | 158.02 | 158.02 | 136.67 | 0 |
| 2024-07-30 | 158.02 | 158.02 | 158.02 | 158.02 | 136.67 | 6 |
| 2024-07-29 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 0 |
| 2024-07-26 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 698 |
| 2024-07-25 | 156.98 | 156.98 | 156.98 | 156.98 | 135.77 | 20 |
| 2024-07-24 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 0 |
| 2024-07-23 | 156.00 | 157.00 | 156.00 | 157.00 | 135.79 | 417 |
| 2024-07-22 | 155.70 | 155.70 | 155.00 | 155.00 | 134.06 | 615 |
| 2024-07-19 | 156.98 | 156.98 | 156.98 | 156.98 | 135.77 | 0 |
| 2024-07-18 | 153.98 | 156.98 | 153.98 | 156.98 | 135.77 | 453 |
| 2024-07-17 | 153.52 | 153.52 | 153.52 | 153.52 | 132.78 | 0 |
| 2024-07-16 | 155.02 | 155.02 | 153.52 | 153.52 | 132.78 | 200 |
| 2024-07-15 | 156.98 | 156.98 | 156.98 | 156.98 | 135.77 | 40 |
| 2024-07-12 | 153.96 | 156.98 | 153.96 | 156.98 | 135.77 | 541 |
| 2024-07-11 | 152.56 | 153.98 | 151.00 | 153.98 | 133.18 | 121 |
| 2024-07-10 | 154.00 | 154.00 | 154.00 | 154.00 | 133.19 | 0 |
| 2024-07-09 | 154.00 | 154.00 | 154.00 | 154.00 | 133.19 | 0 |
| 2024-07-08 | 154.00 | 154.00 | 154.00 | 154.00 | 133.19 | 16 |
| 2024-07-05 | 155.02 | 155.02 | 155.02 | 155.02 | 134.08 | 0 |
| 2024-07-04 | 155.02 | 155.02 | 155.02 | 155.02 | 134.08 | 0 |
| 2024-07-03 | 155.02 | 155.02 | 155.02 | 155.02 | 134.08 | 0 |
| 2024-07-02 | 155.02 | 155.02 | 155.02 | 155.02 | 134.08 | 6 |
| 2024-07-01 | 156.00 | 156.00 | 156.00 | 156.00 | 134.92 | 0 |
| 2024-06-28 | 156.98 | 156.98 | 156.00 | 156.00 | 134.92 | 150 |
| 2024-06-27 | 154.96 | 154.96 | 154.96 | 154.96 | 134.03 | 0 |
| 2024-06-26 | 154.96 | 154.96 | 154.96 | 154.96 | 134.03 | 0 |
| 2024-06-25 | 154.96 | 154.96 | 154.96 | 154.96 | 134.03 | 0 |
| 2024-06-24 | 154.96 | 154.96 | 154.96 | 154.96 | 134.03 | 0 |
| 2024-06-21 | 154.96 | 154.96 | 154.96 | 154.96 | 134.03 | 0 |
| 2024-06-20 | 154.96 | 154.96 | 154.96 | 154.96 | 134.03 | 0 |
| 2024-06-19 | 156.02 | 157.00 | 150.00 | 154.96 | 134.03 | 1,632 |
| 2024-06-18 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 0 |
| 2024-06-17 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 106 |
| 2024-06-14 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 0 |
| 2024-06-13 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 0 |
| 2024-06-12 | 156.98 | 157.00 | 156.98 | 157.00 | 135.79 | 401 |
| 2024-06-11 | 156.98 | 157.00 | 156.98 | 157.00 | 135.79 | 100 |
| 2024-06-10 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 0 |
| 2024-06-07 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 0 |
| 2024-06-06 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 0 |
| 2024-06-05 | 156.98 | 157.00 | 156.98 | 157.00 | 135.79 | 12,000 |
| 2024-06-04 | 154.00 | 154.00 | 154.00 | 154.00 | 133.19 | 0 |
| 2024-06-03 | 154.00 | 154.00 | 154.00 | 154.00 | 133.19 | 50 |
| 2024-05-31 | 154.00 | 154.00 | 154.00 | 154.00 | 133.19 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 13.5000 NOK |
| 2025-10-21 | 3.0000 NOK |
| 2025-03-28 | 12.0000 NOK |
| 2024-03-22 | 12.0000 NOK |
| 2023-03-31 | 9.5000 NOK |
| 2021-11-04 | 2.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.