Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 169.98 | 169.98 | 169.98 | 169.98 | 135.99 | 43 |
| 2023-06-15 | 169.00 | 169.00 | 169.00 | 169.00 | 135.21 | 0 |
| 2023-06-14 | 169.00 | 169.00 | 169.00 | 169.00 | 135.21 | 0 |
| 2023-06-13 | 169.00 | 169.00 | 169.00 | 169.00 | 135.21 | 0 |
| 2023-06-12 | 169.00 | 169.00 | 169.00 | 169.00 | 135.21 | 0 |
| 2023-06-09 | 169.00 | 169.00 | 169.00 | 169.00 | 135.21 | 0 |
| 2023-06-08 | 167.00 | 169.00 | 166.60 | 169.00 | 135.21 | 203 |
| 2023-06-07 | 166.00 | 166.00 | 166.00 | 166.00 | 132.81 | 0 |
| 2023-06-06 | 167.00 | 167.00 | 166.00 | 166.00 | 132.81 | 23 |
| 2023-06-05 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 34 |
| 2023-06-02 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 1 |
| 2023-06-01 | 166.00 | 166.00 | 166.00 | 166.00 | 132.81 | 0 |
| 2023-05-31 | 166.00 | 166.00 | 166.00 | 166.00 | 132.81 | 0 |
| 2023-05-30 | 166.00 | 166.00 | 166.00 | 166.00 | 132.81 | 0 |
| 2023-05-26 | 166.00 | 166.00 | 166.00 | 166.00 | 132.81 | 0 |
| 2023-05-25 | 163.00 | 166.00 | 163.00 | 166.00 | 132.81 | 418 |
| 2023-05-24 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-05-23 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 8 |
| 2023-05-22 | 162.02 | 162.02 | 162.00 | 162.00 | 129.61 | 4,000 |
| 2023-05-19 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 0 |
| 2023-05-16 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 131 |
| 2023-05-15 | 165.00 | 165.00 | 165.00 | 165.00 | 132.01 | 0 |
| 2023-05-12 | 165.00 | 165.00 | 165.00 | 165.00 | 132.01 | 0 |
| 2023-05-11 | 163.00 | 165.00 | 163.00 | 165.00 | 132.01 | 111 |
| 2023-05-10 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-05-09 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-05-08 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-05-05 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 10 |
| 2023-05-04 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-05-03 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 36 |
| 2023-05-02 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-04-28 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-04-27 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-04-26 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 200 |
| 2023-04-25 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 34 |
| 2023-04-24 | 164.00 | 164.00 | 164.00 | 164.00 | 131.21 | 42 |
| 2023-04-21 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-04-20 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-04-19 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 0 |
| 2023-04-18 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 16 |
| 2023-04-17 | 162.00 | 162.00 | 162.00 | 162.00 | 129.61 | 500 |
| 2023-04-14 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 34 |
| 2023-04-13 | 165.00 | 165.00 | 163.00 | 163.00 | 130.41 | 162 |
| 2023-04-12 | 163.00 | 163.00 | 163.00 | 163.00 | 130.41 | 45 |
| 2023-04-11 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 0 |
| 2023-04-05 | 161.00 | 161.00 | 161.00 | 161.00 | 128.81 | 50 |
| 2023-04-04 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 0 |
| 2023-04-03 | 160.00 | 160.00 | 160.00 | 160.00 | 128.01 | 100 |
| 2023-03-31 | 162.00 | 165.00 | 162.00 | 165.00 | 132.01 | 100 |
| 2023-03-30 | 170.00 | 170.00 | 170.00 | 170.00 | 128.41 | 0 |
| 2023-03-29 | 170.00 | 170.00 | 170.00 | 170.00 | 128.41 | 30 |
| 2023-03-28 | 171.00 | 171.00 | 171.00 | 171.00 | 129.16 | 0 |
| 2023-03-27 | 171.00 | 171.00 | 171.00 | 171.00 | 129.16 | 37 |
| 2023-03-24 | 171.00 | 171.00 | 171.00 | 171.00 | 129.16 | 22 |
| 2023-03-23 | 170.00 | 170.00 | 169.00 | 170.00 | 128.41 | 107 |
| 2023-03-22 | 169.98 | 169.98 | 169.98 | 169.98 | 128.39 | 32 |
| 2023-03-21 | 169.00 | 169.00 | 169.00 | 169.00 | 127.65 | 5 |
| 2023-03-20 | 170.00 | 170.00 | 170.00 | 170.00 | 128.41 | 0 |
| 2023-03-17 | 172.00 | 173.00 | 170.00 | 170.00 | 128.41 | 1,890 |
| 2023-03-16 | 172.00 | 172.00 | 172.00 | 172.00 | 129.92 | 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.