Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 172.00 | 172.00 | 172.00 | 172.00 | 129.92 | 0 |
| 2022-12-19 | 172.00 | 172.00 | 172.00 | 172.00 | 129.92 | 0 |
| 2022-12-16 | 170.00 | 175.00 | 170.00 | 172.00 | 129.92 | 54 |
| 2022-12-15 | 172.00 | 172.00 | 172.00 | 172.00 | 129.92 | 0 |
| 2022-12-14 | 172.00 | 172.00 | 172.00 | 172.00 | 129.92 | 0 |
| 2022-12-13 | 180.00 | 180.00 | 172.00 | 172.00 | 129.92 | 4 |
| 2022-12-12 | 182.00 | 182.00 | 180.00 | 180.00 | 135.96 | 420 |
| 2022-12-09 | 179.00 | 179.00 | 179.00 | 179.00 | 135.20 | 0 |
| 2022-12-08 | 179.00 | 179.00 | 179.00 | 179.00 | 135.20 | 0 |
| 2022-12-07 | 179.00 | 179.00 | 179.00 | 179.00 | 135.20 | 0 |
| 2022-12-06 | 179.00 | 179.00 | 179.00 | 179.00 | 135.20 | 0 |
| 2022-12-05 | 179.00 | 179.00 | 179.00 | 179.00 | 135.20 | 0 |
| 2022-12-02 | 179.00 | 179.00 | 179.00 | 179.00 | 135.20 | 0 |
| 2022-12-01 | 179.00 | 179.00 | 179.00 | 179.00 | 135.20 | 0 |
| 2022-11-30 | 179.00 | 179.00 | 179.00 | 179.00 | 135.20 | 14 |
| 2022-11-29 | 175.00 | 175.00 | 175.00 | 175.00 | 132.18 | 0 |
| 2022-11-28 | 175.00 | 175.00 | 175.00 | 175.00 | 132.18 | 0 |
| 2022-11-25 | 175.00 | 175.00 | 175.00 | 175.00 | 132.18 | 0 |
| 2022-11-24 | 175.00 | 175.00 | 175.00 | 175.00 | 132.18 | 0 |
| 2022-11-23 | 175.00 | 175.00 | 175.00 | 175.00 | 132.18 | 0 |
| 2022-11-22 | 175.00 | 175.00 | 175.00 | 175.00 | 132.18 | 0 |
| 2022-11-21 | 175.00 | 175.00 | 175.00 | 175.00 | 132.18 | 0 |
| 2022-11-18 | 175.00 | 175.00 | 175.00 | 175.00 | 132.18 | 0 |
| 2022-11-17 | 175.00 | 175.00 | 175.00 | 175.00 | 132.18 | 50 |
| 2022-11-16 | 171.00 | 171.00 | 171.00 | 171.00 | 129.16 | 0 |
| 2022-11-15 | 171.00 | 171.00 | 171.00 | 171.00 | 129.16 | 0 |
| 2022-11-14 | 171.00 | 171.00 | 171.00 | 171.00 | 129.16 | 0 |
| 2022-11-11 | 171.00 | 171.00 | 171.00 | 171.00 | 129.16 | 7 |
| 2022-11-10 | 166.00 | 166.00 | 166.00 | 166.00 | 125.38 | 0 |
| 2022-11-09 | 166.00 | 166.00 | 166.00 | 166.00 | 125.38 | 0 |
| 2022-11-08 | 166.00 | 166.00 | 166.00 | 166.00 | 125.38 | 100 |
| 2022-11-07 | 164.10 | 164.10 | 164.10 | 164.10 | 123.95 | 7 |
| 2022-11-04 | 168.00 | 168.00 | 168.00 | 168.00 | 126.89 | 0 |
| 2022-11-03 | 168.00 | 168.00 | 168.00 | 168.00 | 126.89 | 0 |
| 2022-11-02 | 168.00 | 168.00 | 168.00 | 168.00 | 126.89 | 0 |
| 2022-11-01 | 168.00 | 168.00 | 168.00 | 168.00 | 126.89 | 0 |
| 2022-10-31 | 166.00 | 168.00 | 166.00 | 168.00 | 126.89 | 150 |
| 2022-10-28 | 166.00 | 166.00 | 166.00 | 166.00 | 125.38 | 0 |
| 2022-10-27 | 166.00 | 166.00 | 166.00 | 166.00 | 125.38 | 35 |
| 2022-10-26 | 166.02 | 166.02 | 166.02 | 166.02 | 125.40 | 0 |
| 2022-10-25 | 166.02 | 166.02 | 166.02 | 166.02 | 125.40 | 165 |
| 2022-10-24 | 166.08 | 166.08 | 166.08 | 166.08 | 125.44 | 0 |
| 2022-10-21 | 166.08 | 166.08 | 166.08 | 166.08 | 125.44 | 0 |
| 2022-10-20 | 166.08 | 166.08 | 166.08 | 166.08 | 125.44 | 0 |
| 2022-10-19 | 166.08 | 166.08 | 166.08 | 166.08 | 125.44 | 0 |
| 2022-10-18 | 166.00 | 166.10 | 166.00 | 166.08 | 125.44 | 395 |
| 2022-10-17 | 166.00 | 166.00 | 166.00 | 166.00 | 125.38 | 175 |
| 2022-10-14 | 170.00 | 170.00 | 170.00 | 170.00 | 128.41 | 58 |
| 2022-10-13 | 164.00 | 164.00 | 164.00 | 164.00 | 123.87 | 0 |
| 2022-10-12 | 163.50 | 164.00 | 163.50 | 164.00 | 123.87 | 750 |
| 2022-10-11 | 163.00 | 163.00 | 163.00 | 163.00 | 123.12 | 35 |
| 2022-10-10 | 164.80 | 164.80 | 164.80 | 164.80 | 124.48 | 35 |
| 2022-10-07 | 164.00 | 164.00 | 164.00 | 164.00 | 123.87 | 35 |
| 2022-10-06 | 164.00 | 164.00 | 164.00 | 164.00 | 123.87 | 0 |
| 2022-10-05 | 164.00 | 164.00 | 164.00 | 164.00 | 123.87 | 0 |
| 2022-10-04 | 164.00 | 164.00 | 164.00 | 164.00 | 123.87 | 6 |
| 2022-10-03 | 164.00 | 164.00 | 164.00 | 164.00 | 123.87 | 12 |
| 2022-09-30 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 0 |
| 2022-09-29 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 0 |
| 2022-09-28 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 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.