Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 160.02 | 160.02 | 160.02 | 160.02 | 128.02 | 0 |
| 2023-11-30 | 160.02 | 160.02 | 160.02 | 160.02 | 128.02 | 6 |
| 2023-11-29 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-28 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-27 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-24 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-23 | 160.02 | 160.02 | 160.00 | 160.00 | 128.01 | 21 |
| 2023-11-22 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-21 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 30 |
| 2023-11-20 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 35 |
| 2023-11-17 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-16 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 120 |
| 2023-11-15 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-14 | 158.02 | 160.00 | 158.02 | 160.00 | 128.01 | 701 |
| 2023-11-13 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-10 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-09 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-08 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 10 |
| 2023-11-07 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-11-06 | 162.00 | 162.00 | 160.00 | 160.00 | 128.01 | 150 |
| 2023-11-03 | 162.02 | 162.02 | 162.02 | 162.02 | 129.62 | 6 |
| 2023-11-02 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 0 |
| 2023-11-01 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 1 |
| 2023-10-31 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 0 |
| 2023-10-30 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 602 |
| 2023-10-27 | 162.02 | 162.02 | 162.00 | 162.00 | 129.61 | 324 |
| 2023-10-26 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 120 |
| 2023-10-25 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 0 |
| 2023-10-24 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 0 |
| 2023-10-23 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 59 |
| 2023-10-20 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-10-19 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-10-18 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-10-17 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-10-16 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-10-13 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-10-12 | 160.00 | 163.00 | 160.00 | 163.00 | 130.41 | 186 |
| 2023-10-11 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 33 |
| 2023-10-10 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 49 |
| 2023-10-09 | 161.02 | 161.02 | 160.00 | 160.00 | 128.01 | 1,365 |
| 2023-10-06 | 163.20 | 163.20 | 163.20 | 163.20 | 130.57 | 0 |
| 2023-10-05 | 163.20 | 163.20 | 163.20 | 163.20 | 130.57 | 0 |
| 2023-10-04 | 163.20 | 163.20 | 163.20 | 163.20 | 130.57 | 0 |
| 2023-10-03 | 163.22 | 163.22 | 163.20 | 163.20 | 130.57 | 50 |
| 2023-10-02 | 163.22 | 163.22 | 163.22 | 163.22 | 130.58 | 0 |
| 2023-09-29 | 163.22 | 163.22 | 163.22 | 163.22 | 130.58 | 8 |
| 2023-09-28 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 50 |
| 2023-09-27 | 161.12 | 163.00 | 161.12 | 163.00 | 130.41 | 132 |
| 2023-09-26 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 5 |
| 2023-09-25 | 163.98 | 163.98 | 163.98 | 163.98 | 131.19 | 0 |
| 2023-09-22 | 163.98 | 163.98 | 163.98 | 163.98 | 131.19 | 50 |
| 2023-09-21 | 158.98 | 158.98 | 158.98 | 158.98 | 127.19 | 0 |
| 2023-09-20 | 156.00 | 158.98 | 156.00 | 158.98 | 127.19 | 373 |
| 2023-09-19 | 156.00 | 156.00 | 156.00 | 156.00 | 124.81 | 20 |
| 2023-09-18 | 155.00 | 155.00 | 155.00 | 155.00 | 124.01 | 0 |
| 2023-09-15 | 155.00 | 155.00 | 155.00 | 155.00 | 124.01 | 44 |
| 2023-09-14 | 155.00 | 155.00 | 155.00 | 155.00 | 124.01 | 6 |
| 2023-09-13 | 160.52 | 160.52 | 155.00 | 155.00 | 124.01 | 834 |
| 2023-09-12 | 160.52 | 160.52 | 160.52 | 160.52 | 128.42 | 0 |
| 2023-09-11 | 160.52 | 160.52 | 160.52 | 160.52 | 128.42 | 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.