Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 194.00 | 197.00 | 194.00 | 197.00 | 148.80 | 335 |
| 2022-04-01 | 189.00 | 189.00 | 189.00 | 189.00 | 142.76 | 0 |
| 2022-03-31 | 189.00 | 189.00 | 189.00 | 189.00 | 142.76 | 15 |
| 2022-03-30 | 193.00 | 194.00 | 185.00 | 185.00 | 139.74 | 620 |
| 2022-03-29 | 191.90 | 191.90 | 185.98 | 186.00 | 140.49 | 1,365 |
| 2022-03-28 | 191.90 | 191.90 | 191.90 | 191.90 | 144.95 | 17 |
| 2022-03-25 | 189.40 | 189.40 | 189.40 | 189.40 | 143.06 | 10 |
| 2022-03-24 | 186.00 | 186.00 | 186.00 | 186.00 | 140.49 | 50 |
| 2022-03-23 | 183.48 | 186.00 | 183.48 | 186.00 | 140.49 | 1,294 |
| 2022-03-22 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-03-21 | 185.00 | 185.00 | 184.00 | 184.00 | 138.98 | 100 |
| 2022-03-18 | 186.48 | 186.48 | 186.48 | 186.48 | 140.85 | 0 |
| 2022-03-17 | 186.48 | 186.48 | 186.48 | 186.48 | 140.85 | 30 |
| 2022-03-16 | 187.30 | 187.30 | 187.30 | 187.30 | 141.47 | 0 |
| 2022-03-15 | 187.30 | 187.30 | 187.30 | 187.30 | 141.47 | 0 |
| 2022-03-14 | 187.30 | 187.30 | 187.30 | 187.30 | 141.47 | 5 |
| 2022-03-11 | 185.00 | 186.52 | 185.00 | 186.50 | 140.87 | 934 |
| 2022-03-10 | 184.50 | 184.50 | 184.50 | 184.50 | 139.36 | 31 |
| 2022-03-09 | 181.78 | 184.00 | 181.78 | 184.00 | 138.98 | 3,713 |
| 2022-03-08 | 182.18 | 182.18 | 182.18 | 182.18 | 137.61 | 0 |
| 2022-03-07 | 181.20 | 182.18 | 181.20 | 182.18 | 137.61 | 35 |
| 2022-03-04 | 182.20 | 182.20 | 182.20 | 182.20 | 137.62 | 0 |
| 2022-03-03 | 182.20 | 182.20 | 182.20 | 182.20 | 137.62 | 50 |
| 2022-03-02 | 182.50 | 183.00 | 182.50 | 183.00 | 138.22 | 200 |
| 2022-03-01 | 182.02 | 184.00 | 182.00 | 184.00 | 138.98 | 252 |
| 2022-02-28 | 182.00 | 182.00 | 182.00 | 182.00 | 137.47 | 0 |
| 2022-02-25 | 182.00 | 182.00 | 182.00 | 182.00 | 137.47 | 200 |
| 2022-02-24 | 186.00 | 186.00 | 186.00 | 186.00 | 140.49 | 0 |
| 2022-02-23 | 186.00 | 186.00 | 186.00 | 186.00 | 140.49 | 0 |
| 2022-02-22 | 186.00 | 186.00 | 186.00 | 186.00 | 140.49 | 0 |
| 2022-02-21 | 185.00 | 186.00 | 185.00 | 186.00 | 140.49 | 10 |
| 2022-02-18 | 188.00 | 188.00 | 188.00 | 188.00 | 142.00 | 0 |
| 2022-02-17 | 188.00 | 188.00 | 188.00 | 188.00 | 142.00 | 0 |
| 2022-02-16 | 187.00 | 188.00 | 187.00 | 188.00 | 142.00 | 375 |
| 2022-02-15 | 185.00 | 185.00 | 185.00 | 185.00 | 139.74 | 0 |
| 2022-02-14 | 187.00 | 187.00 | 185.00 | 185.00 | 139.74 | 35 |
| 2022-02-11 | 186.00 | 186.00 | 186.00 | 186.00 | 140.49 | 0 |
| 2022-02-10 | 184.00 | 186.00 | 184.00 | 186.00 | 140.49 | 65 |
| 2022-02-09 | 183.12 | 183.12 | 183.12 | 183.12 | 138.32 | 30 |
| 2022-02-08 | 185.00 | 185.00 | 185.00 | 185.00 | 139.74 | 0 |
| 2022-02-07 | 185.00 | 185.00 | 185.00 | 185.00 | 139.74 | 50 |
| 2022-02-04 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-02-03 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 30 |
| 2022-02-02 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 120 |
| 2022-02-01 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 30 |
| 2022-01-31 | 183.98 | 183.98 | 183.98 | 183.98 | 138.96 | 0 |
| 2022-01-28 | 183.98 | 183.98 | 183.98 | 183.98 | 138.96 | 0 |
| 2022-01-27 | 184.00 | 184.00 | 183.98 | 183.98 | 138.96 | 200 |
| 2022-01-26 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-01-25 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-01-24 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 0 |
| 2022-01-21 | 183.00 | 184.00 | 183.00 | 184.00 | 138.98 | 300 |
| 2022-01-20 | 182.00 | 182.00 | 182.00 | 182.00 | 137.47 | 30 |
| 2022-01-19 | 180.58 | 180.58 | 180.58 | 180.58 | 136.40 | 74 |
| 2022-01-18 | 181.50 | 181.50 | 181.50 | 181.50 | 137.09 | 0 |
| 2022-01-17 | 181.50 | 181.50 | 181.50 | 181.50 | 137.09 | 0 |
| 2022-01-14 | 184.00 | 184.00 | 181.00 | 181.50 | 137.09 | 24,116 |
| 2022-01-13 | 184.00 | 184.00 | 184.00 | 184.00 | 138.98 | 100 |
| 2022-01-12 | 183.00 | 183.00 | 183.00 | 183.00 | 138.22 | 25 |
| 2022-01-11 | 183.20 | 183.20 | 182.50 | 182.50 | 137.85 | 82 |
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.