Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2024-02-27 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 50 |
| 2024-02-26 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2024-02-23 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 43 |
| 2024-02-22 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 19 |
| 2024-02-21 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 5 |
| 2024-02-20 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 30 |
| 2024-02-19 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 0 |
| 2024-02-16 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 0 |
| 2024-02-15 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 0 |
| 2024-02-14 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 0 |
| 2024-02-13 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 3 |
| 2024-02-12 | 166.00 | 166.00 | 163.00 | 163.00 | 130.41 | 35 |
| 2024-02-09 | 167.00 | 167.00 | 167.00 | 167.00 | 133.61 | 0 |
| 2024-02-08 | 167.00 | 167.00 | 167.00 | 167.00 | 133.61 | 0 |
| 2024-02-07 | 167.00 | 167.00 | 167.00 | 167.00 | 133.61 | 0 |
| 2024-02-06 | 167.00 | 167.00 | 167.00 | 167.00 | 133.61 | 0 |
| 2024-02-05 | 167.00 | 167.00 | 167.00 | 167.00 | 133.61 | 12 |
| 2024-02-02 | 163.02 | 163.02 | 163.02 | 163.02 | 130.42 | 6 |
| 2024-02-01 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2024-01-31 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2024-01-30 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2024-01-29 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2024-01-26 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2024-01-25 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 190 |
| 2024-01-24 | 161.02 | 161.02 | 160.00 | 160.00 | 128.01 | 109 |
| 2024-01-23 | 161.02 | 161.02 | 161.02 | 161.02 | 128.82 | 0 |
| 2024-01-22 | 161.02 | 161.02 | 161.02 | 161.02 | 128.82 | 0 |
| 2024-01-19 | 161.02 | 161.02 | 161.02 | 161.02 | 128.82 | 0 |
| 2024-01-18 | 161.02 | 161.02 | 161.02 | 161.02 | 128.82 | 0 |
| 2024-01-17 | 161.02 | 161.02 | 161.02 | 161.02 | 128.82 | 0 |
| 2024-01-16 | 161.02 | 161.02 | 161.02 | 161.02 | 128.82 | 7 |
| 2024-01-15 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2024-01-12 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2024-01-11 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2024-01-10 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2024-01-09 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 3 |
| 2024-01-08 | 164.04 | 164.04 | 161.00 | 161.00 | 128.81 | 2,755 |
| 2024-01-05 | 164.98 | 165.00 | 164.50 | 164.50 | 131.61 | 2,991 |
| 2024-01-04 | 164.96 | 164.96 | 164.96 | 164.96 | 131.97 | 0 |
| 2024-01-03 | 164.96 | 164.96 | 164.96 | 164.96 | 131.97 | 22 |
| 2024-01-02 | 164.98 | 164.98 | 164.98 | 164.98 | 131.99 | 68 |
| 2023-12-29 | 164.98 | 164.98 | 164.98 | 164.98 | 131.99 | 6 |
| 2023-12-28 | 162.02 | 162.02 | 162.02 | 162.02 | 129.62 | 0 |
| 2023-12-27 | 162.02 | 162.02 | 162.02 | 162.02 | 129.62 | 6 |
| 2023-12-22 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-12-21 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-12-20 | 163.00 | 163.00 | 161.00 | 161.00 | 128.81 | 295 |
| 2023-12-19 | 164.02 | 164.90 | 164.02 | 164.90 | 131.93 | 167 |
| 2023-12-18 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 0 |
| 2023-12-15 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 0 |
| 2023-12-14 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 0 |
| 2023-12-13 | 162.00 | 164.00 | 162.00 | 164.00 | 131.21 | 39 |
| 2023-12-12 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 0 |
| 2023-12-11 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 11 |
| 2023-12-08 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 0 |
| 2023-12-07 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 0 |
| 2023-12-06 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 0 |
| 2023-12-05 | 162.02 | 162.02 | 162.00 | 162.00 | 129.61 | 34 |
| 2023-12-04 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 4 |
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.