Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 0 |
| 2022-09-26 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 0 |
| 2022-09-23 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 0 |
| 2022-09-22 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 0 |
| 2022-09-21 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 0 |
| 2022-09-20 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 0 |
| 2022-09-19 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 0 |
| 2022-09-16 | 161.00 | 161.00 | 161.00 | 161.00 | 121.61 | 165 |
| 2022-09-15 | 160.00 | 160.00 | 160.00 | 160.00 | 120.85 | 0 |
| 2022-09-14 | 160.00 | 160.00 | 160.00 | 160.00 | 120.85 | 0 |
| 2022-09-13 | 160.00 | 160.00 | 160.00 | 160.00 | 120.85 | 0 |
| 2022-09-12 | 160.00 | 160.00 | 160.00 | 160.00 | 120.85 | 4 |
| 2022-09-09 | 160.00 | 160.00 | 160.00 | 160.00 | 120.85 | 0 |
| 2022-09-08 | 160.00 | 160.00 | 160.00 | 160.00 | 120.85 | 0 |
| 2022-09-07 | 165.00 | 165.00 | 160.00 | 160.00 | 120.85 | 4,616 |
| 2022-09-06 | 170.00 | 170.00 | 170.00 | 170.00 | 128.41 | 0 |
| 2022-09-05 | 166.00 | 170.00 | 165.00 | 170.00 | 128.41 | 784 |
| 2022-09-02 | 166.00 | 166.00 | 166.00 | 166.00 | 125.38 | 160 |
| 2022-09-01 | 173.00 | 173.00 | 173.00 | 173.00 | 130.67 | 50 |
| 2022-08-31 | 172.00 | 172.00 | 172.00 | 172.00 | 129.92 | 0 |
| 2022-08-30 | 172.00 | 172.00 | 172.00 | 172.00 | 129.92 | 0 |
| 2022-08-29 | 172.00 | 172.00 | 170.00 | 172.00 | 129.92 | 357 |
| 2022-08-26 | 180.00 | 180.00 | 180.00 | 180.00 | 135.96 | 260 |
| 2022-08-25 | 182.00 | 182.00 | 182.00 | 182.00 | 137.47 | 0 |
| 2022-08-24 | 182.00 | 182.00 | 182.00 | 182.00 | 137.47 | 19 |
| 2022-08-23 | 180.00 | 180.00 | 180.00 | 180.00 | 135.96 | 15 |
| 2022-08-22 | 180.00 | 180.00 | 180.00 | 180.00 | 135.96 | 0 |
| 2022-08-19 | 180.00 | 180.00 | 180.00 | 180.00 | 135.96 | 1 |
| 2022-08-18 | 186.00 | 186.00 | 186.00 | 186.00 | 140.49 | 150 |
| 2022-08-17 | 190.00 | 190.00 | 188.50 | 188.50 | 142.38 | 550 |
| 2022-08-16 | 188.00 | 188.00 | 188.00 | 188.00 | 142.00 | 0 |
| 2022-08-15 | 188.00 | 188.00 | 188.00 | 188.00 | 142.00 | 0 |
| 2022-08-12 | 188.00 | 188.00 | 188.00 | 188.00 | 142.00 | 0 |
| 2022-08-11 | 188.00 | 188.00 | 188.00 | 188.00 | 142.00 | 0 |
| 2022-08-10 | 188.00 | 188.00 | 188.00 | 188.00 | 142.00 | 0 |
| 2022-08-09 | 188.00 | 188.00 | 188.00 | 188.00 | 142.00 | 139 |
| 2022-08-08 | 182.00 | 188.00 | 182.00 | 188.00 | 142.00 | 55 |
| 2022-08-05 | 182.00 | 182.00 | 182.00 | 182.00 | 137.47 | 0 |
| 2022-08-04 | 182.00 | 182.00 | 182.00 | 182.00 | 137.47 | 0 |
| 2022-08-03 | 182.00 | 182.00 | 182.00 | 182.00 | 137.47 | 100 |
| 2022-08-02 | 190.00 | 190.00 | 190.00 | 190.00 | 143.51 | 0 |
| 2022-08-01 | 190.00 | 190.00 | 190.00 | 190.00 | 143.51 | 0 |
| 2022-07-29 | 190.00 | 190.00 | 190.00 | 190.00 | 143.51 | 0 |
| 2022-07-28 | 190.00 | 190.00 | 190.00 | 190.00 | 143.51 | 0 |
| 2022-07-27 | 190.00 | 190.00 | 190.00 | 190.00 | 143.51 | 0 |
| 2022-07-26 | 190.00 | 190.00 | 190.00 | 190.00 | 143.51 | 2,660 |
| 2022-07-25 | 192.00 | 192.00 | 192.00 | 192.00 | 145.02 | 0 |
| 2022-07-22 | 192.00 | 192.00 | 192.00 | 192.00 | 145.02 | 0 |
| 2022-07-21 | 192.00 | 192.00 | 192.00 | 192.00 | 145.02 | 0 |
| 2022-07-20 | 186.00 | 192.00 | 186.00 | 192.00 | 145.02 | 250 |
| 2022-07-19 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-07-18 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-07-15 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-07-14 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-07-13 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-07-12 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 11 |
| 2022-07-11 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-07-08 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-07-07 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-07-06 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 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.