Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-07-04 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 140 |
| 2022-07-01 | 185.00 | 185.00 | 185.00 | 185.00 | 139.74 | 150 |
| 2022-06-30 | 191.00 | 191.00 | 191.00 | 191.00 | 144.27 | 56 |
| 2022-06-29 | 190.00 | 190.00 | 190.00 | 190.00 | 143.51 | 0 |
| 2022-06-28 | 191.00 | 191.00 | 190.00 | 190.00 | 143.51 | 347 |
| 2022-06-27 | 195.00 | 195.00 | 195.00 | 195.00 | 147.29 | 30 |
| 2022-06-24 | 198.00 | 198.00 | 198.00 | 198.00 | 149.55 | 0 |
| 2022-06-23 | 198.00 | 198.00 | 198.00 | 198.00 | 149.55 | 0 |
| 2022-06-22 | 198.00 | 198.00 | 198.00 | 198.00 | 149.55 | 0 |
| 2022-06-21 | 198.00 | 198.00 | 198.00 | 198.00 | 149.55 | 0 |
| 2022-06-20 | 198.00 | 198.00 | 198.00 | 198.00 | 149.55 | 0 |
| 2022-06-17 | 198.00 | 198.00 | 198.00 | 198.00 | 149.55 | 0 |
| 2022-06-16 | 198.00 | 198.00 | 198.00 | 198.00 | 149.55 | 5 |
| 2022-06-15 | 199.50 | 199.50 | 199.50 | 199.50 | 150.69 | 26 |
| 2022-06-14 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-06-13 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-06-10 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-06-09 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-06-08 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-06-07 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-06-03 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-06-02 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-06-01 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-05-31 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-05-30 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 0 |
| 2022-05-27 | 201.00 | 201.00 | 200.00 | 200.00 | 151.07 | 136 |
| 2022-05-25 | 203.00 | 203.00 | 203.00 | 203.00 | 153.33 | 0 |
| 2022-05-24 | 204.00 | 204.00 | 203.00 | 203.00 | 153.33 | 686 |
| 2022-05-23 | 205.00 | 205.00 | 205.00 | 205.00 | 154.84 | 7 |
| 2022-05-20 | 209.00 | 209.00 | 209.00 | 209.00 | 157.86 | 13 |
| 2022-05-19 | 210.00 | 210.00 | 210.00 | 210.00 | 158.62 | 0 |
| 2022-05-18 | 210.00 | 210.00 | 210.00 | 210.00 | 158.62 | 0 |
| 2022-05-16 | 210.00 | 210.00 | 210.00 | 210.00 | 158.62 | 0 |
| 2022-05-13 | 210.00 | 210.00 | 210.00 | 210.00 | 158.62 | 18 |
| 2022-05-12 | 212.00 | 212.00 | 212.00 | 212.00 | 160.13 | 0 |
| 2022-05-11 | 212.00 | 212.00 | 212.00 | 212.00 | 160.13 | 0 |
| 2022-05-10 | 212.00 | 212.00 | 212.00 | 212.00 | 160.13 | 59 |
| 2022-05-09 | 214.00 | 214.00 | 214.00 | 214.00 | 161.64 | 0 |
| 2022-05-06 | 214.00 | 214.00 | 214.00 | 214.00 | 161.64 | 50 |
| 2022-05-05 | 213.95 | 213.95 | 213.95 | 213.95 | 161.60 | 14 |
| 2022-05-04 | 214.00 | 214.00 | 214.00 | 214.00 | 161.64 | 0 |
| 2022-05-03 | 214.00 | 214.00 | 214.00 | 214.00 | 161.64 | 10 |
| 2022-05-02 | 214.00 | 214.00 | 214.00 | 214.00 | 161.64 | 0 |
| 2022-04-29 | 214.00 | 214.00 | 214.00 | 214.00 | 161.64 | 111 |
| 2022-04-28 | 210.00 | 210.00 | 210.00 | 210.00 | 158.62 | 0 |
| 2022-04-27 | 210.00 | 210.00 | 210.00 | 210.00 | 158.62 | 89 |
| 2022-04-26 | 206.00 | 206.00 | 206.00 | 206.00 | 155.60 | 0 |
| 2022-04-25 | 206.05 | 206.50 | 206.00 | 206.00 | 155.60 | 178 |
| 2022-04-22 | 206.00 | 206.00 | 206.00 | 206.00 | 155.60 | 20 |
| 2022-04-21 | 208.00 | 208.00 | 208.00 | 208.00 | 157.11 | 19 |
| 2022-04-20 | 208.00 | 208.00 | 208.00 | 208.00 | 157.11 | 140 |
| 2022-04-19 | 212.05 | 212.05 | 212.00 | 212.00 | 160.13 | 145 |
| 2022-04-13 | 210.00 | 221.00 | 210.00 | 221.00 | 166.93 | 251 |
| 2022-04-12 | 210.00 | 210.00 | 210.00 | 210.00 | 158.62 | 120 |
| 2022-04-11 | 199.00 | 220.00 | 199.00 | 215.00 | 162.40 | 3,824 |
| 2022-04-08 | 199.00 | 199.00 | 199.00 | 199.00 | 150.31 | 32 |
| 2022-04-07 | 199.00 | 199.00 | 199.00 | 199.00 | 150.31 | 0 |
| 2022-04-06 | 199.00 | 199.00 | 199.00 | 199.00 | 150.31 | 7 |
| 2022-04-05 | 200.00 | 200.00 | 200.00 | 200.00 | 151.07 | 23 |
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.