Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 154.00 | 154.00 | 154.00 | 154.00 | 133.19 | 0 |
| 2024-05-29 | 153.00 | 154.00 | 152.50 | 154.00 | 133.19 | 609 |
| 2024-05-28 | 157.02 | 157.02 | 157.02 | 157.02 | 135.81 | 0 |
| 2024-05-27 | 157.02 | 157.02 | 157.02 | 157.02 | 135.81 | 57 |
| 2024-05-24 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 41 |
| 2024-05-23 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 0 |
| 2024-05-22 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 1,027 |
| 2024-05-21 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 0 |
| 2024-05-16 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 0 |
| 2024-05-15 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 399 |
| 2024-05-14 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 0 |
| 2024-05-13 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 18 |
| 2024-05-10 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 0 |
| 2024-05-08 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 0 |
| 2024-05-07 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 0 |
| 2024-05-06 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 0 |
| 2024-05-03 | 159.00 | 159.00 | 159.00 | 159.00 | 137.52 | 0 |
| 2024-05-02 | 155.02 | 159.00 | 155.02 | 159.00 | 137.52 | 52 |
| 2024-04-30 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 5 |
| 2024-04-29 | 157.98 | 157.98 | 157.98 | 157.98 | 136.64 | 0 |
| 2024-04-26 | 157.98 | 157.98 | 157.98 | 157.98 | 136.64 | 5 |
| 2024-04-25 | 156.00 | 156.00 | 156.00 | 156.00 | 134.92 | 0 |
| 2024-04-24 | 156.02 | 156.02 | 156.00 | 156.00 | 134.92 | 1,157 |
| 2024-04-23 | 157.00 | 157.00 | 156.02 | 156.02 | 134.94 | 30 |
| 2024-04-22 | 157.02 | 157.02 | 157.02 | 157.02 | 135.81 | 6 |
| 2024-04-19 | 156.00 | 156.00 | 156.00 | 156.00 | 134.92 | 0 |
| 2024-04-18 | 156.00 | 156.00 | 156.00 | 156.00 | 134.92 | 0 |
| 2024-04-17 | 156.00 | 156.00 | 156.00 | 156.00 | 134.92 | 0 |
| 2024-04-16 | 156.00 | 156.00 | 156.00 | 156.00 | 134.92 | 0 |
| 2024-04-15 | 157.00 | 157.00 | 156.00 | 156.00 | 134.92 | 1,685 |
| 2024-04-12 | 156.00 | 156.00 | 156.00 | 156.00 | 134.92 | 0 |
| 2024-04-11 | 157.02 | 157.02 | 156.00 | 156.00 | 134.92 | 321 |
| 2024-04-10 | 156.98 | 157.00 | 156.98 | 157.00 | 135.79 | 200 |
| 2024-04-09 | 158.00 | 158.00 | 157.00 | 157.00 | 135.79 | 200 |
| 2024-04-08 | 157.52 | 157.52 | 157.00 | 157.00 | 135.79 | 1,105 |
| 2024-04-05 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 40 |
| 2024-04-04 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 0 |
| 2024-04-03 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 200 |
| 2024-04-02 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 1,437 |
| 2024-03-27 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 30 |
| 2024-03-26 | 161.00 | 161.00 | 160.00 | 160.00 | 138.38 | 40 |
| 2024-03-25 | 161.04 | 161.04 | 161.04 | 161.04 | 139.28 | 6 |
| 2024-03-22 | 162.00 | 162.00 | 162.00 | 162.00 | 140.11 | 57 |
| 2024-03-21 | 169.00 | 172.00 | 160.00 | 160.00 | 128.01 | 82 |
| 2024-03-20 | 173.98 | 173.98 | 170.02 | 170.02 | 136.02 | 52 |
| 2024-03-19 | 174.98 | 174.98 | 174.98 | 174.98 | 139.99 | 14 |
| 2024-03-18 | 170.98 | 171.00 | 170.98 | 171.00 | 136.81 | 454 |
| 2024-03-15 | 171.00 | 171.00 | 171.00 | 171.00 | 136.81 | 0 |
| 2024-03-14 | 171.00 | 171.00 | 171.00 | 171.00 | 136.81 | 0 |
| 2024-03-13 | 170.00 | 171.00 | 170.00 | 171.00 | 136.81 | 530 |
| 2024-03-12 | 170.00 | 170.00 | 170.00 | 170.00 | 136.01 | 1 |
| 2024-03-11 | 165.00 | 165.00 | 165.00 | 165.00 | 132.01 | 0 |
| 2024-03-08 | 165.00 | 165.00 | 165.00 | 165.00 | 132.01 | 0 |
| 2024-03-07 | 165.00 | 165.00 | 165.00 | 165.00 | 132.01 | 140 |
| 2024-03-06 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 0 |
| 2024-03-05 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 0 |
| 2024-03-04 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 37 |
| 2024-03-01 | 161.02 | 161.02 | 161.02 | 161.02 | 128.82 | 37 |
| 2024-02-29 | 161.02 | 161.02 | 161.02 | 161.02 | 128.82 | 10 |
| 2024-02-28 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 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.