Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 175.00 | 175.00 | 175.00 | 175.00 | 161.92 | 0 |
| 2025-05-13 | 179.50 | 179.50 | 175.00 | 175.00 | 161.92 | 225 |
| 2025-05-12 | 178.00 | 178.00 | 178.00 | 178.00 | 164.69 | 0 |
| 2025-05-09 | 178.00 | 178.00 | 178.00 | 178.00 | 164.69 | 0 |
| 2025-05-08 | 178.00 | 178.00 | 178.00 | 178.00 | 164.69 | 0 |
| 2025-05-07 | 178.00 | 178.00 | 178.00 | 178.00 | 164.69 | 0 |
| 2025-05-06 | 179.00 | 179.00 | 178.00 | 178.00 | 164.69 | 127 |
| 2025-05-05 | 179.00 | 179.00 | 179.00 | 179.00 | 165.62 | 0 |
| 2025-05-02 | 179.00 | 179.00 | 179.00 | 179.00 | 165.62 | 1 |
| 2025-04-30 | 180.00 | 180.00 | 180.00 | 180.00 | 166.55 | 0 |
| 2025-04-29 | 176.00 | 180.00 | 175.48 | 180.00 | 166.55 | 6,176 |
| 2025-04-28 | 174.00 | 174.00 | 174.00 | 174.00 | 160.99 | 0 |
| 2025-04-25 | 174.00 | 174.00 | 174.00 | 174.00 | 160.99 | 0 |
| 2025-04-24 | 174.00 | 174.00 | 174.00 | 174.00 | 160.99 | 0 |
| 2025-04-23 | 174.00 | 174.00 | 174.00 | 174.00 | 160.99 | 0 |
| 2025-04-22 | 174.00 | 174.00 | 174.00 | 174.00 | 160.99 | 0 |
| 2025-04-16 | 174.00 | 174.00 | 174.00 | 174.00 | 160.99 | 30 |
| 2025-04-15 | 175.00 | 175.00 | 175.00 | 175.00 | 161.92 | 30 |
| 2025-04-14 | 175.02 | 175.02 | 175.00 | 175.00 | 161.92 | 57 |
| 2025-04-11 | 177.00 | 177.00 | 177.00 | 177.00 | 163.77 | 0 |
| 2025-04-10 | 177.00 | 177.00 | 177.00 | 177.00 | 163.77 | 3 |
| 2025-04-09 | 177.00 | 177.00 | 177.00 | 177.00 | 163.77 | 37 |
| 2025-04-08 | 177.00 | 177.00 | 177.00 | 177.00 | 163.77 | 11 |
| 2025-04-07 | 175.00 | 175.00 | 175.00 | 175.00 | 161.92 | 0 |
| 2025-04-04 | 175.00 | 175.00 | 175.00 | 175.00 | 161.92 | 50 |
| 2025-04-03 | 178.64 | 178.64 | 178.64 | 178.64 | 165.29 | 45 |
| 2025-04-02 | 173.10 | 173.10 | 173.10 | 173.10 | 160.16 | 0 |
| 2025-04-01 | 173.10 | 173.10 | 173.10 | 173.10 | 160.16 | 0 |
| 2025-03-31 | 181.60 | 181.60 | 173.10 | 173.10 | 160.16 | 44 |
| 2025-03-28 | 185.02 | 185.02 | 178.00 | 178.00 | 164.69 | 407 |
| 2025-03-27 | 183.98 | 183.98 | 183.98 | 183.98 | 159.12 | 1 |
| 2025-03-26 | 182.00 | 182.00 | 182.00 | 182.00 | 157.41 | 0 |
| 2025-03-25 | 181.98 | 182.00 | 181.98 | 182.00 | 157.41 | 4,170 |
| 2025-03-24 | 175.00 | 176.00 | 174.00 | 176.00 | 152.22 | 3,379 |
| 2025-03-21 | 178.04 | 178.44 | 170.00 | 178.44 | 154.33 | 610 |
| 2025-03-20 | 181.00 | 181.00 | 181.00 | 181.00 | 156.55 | 0 |
| 2025-03-19 | 181.00 | 181.00 | 181.00 | 181.00 | 156.55 | 165 |
| 2025-03-18 | 185.98 | 185.98 | 185.98 | 185.98 | 160.85 | 44 |
| 2025-03-17 | 185.00 | 185.00 | 185.00 | 185.00 | 160.01 | 150 |
| 2025-03-14 | 182.50 | 182.50 | 182.50 | 182.50 | 157.84 | 0 |
| 2025-03-13 | 185.00 | 185.06 | 182.50 | 182.50 | 157.84 | 56,965 |
| 2025-03-12 | 179.98 | 179.98 | 179.98 | 179.98 | 155.67 | 0 |
| 2025-03-11 | 179.98 | 179.98 | 179.98 | 179.98 | 155.67 | 11 |
| 2025-03-10 | 179.98 | 179.98 | 179.98 | 179.98 | 155.67 | 1 |
| 2025-03-07 | 179.98 | 179.98 | 179.98 | 179.98 | 155.67 | 6 |
| 2025-03-06 | 179.98 | 179.98 | 179.98 | 179.98 | 155.67 | 1 |
| 2025-03-05 | 179.98 | 179.98 | 179.98 | 179.98 | 155.67 | 0 |
| 2025-03-04 | 179.98 | 179.98 | 179.98 | 179.98 | 155.67 | 0 |
| 2025-03-03 | 175.00 | 179.98 | 175.00 | 179.98 | 155.67 | 12 |
| 2025-02-28 | 180.02 | 180.02 | 180.02 | 180.02 | 155.70 | 0 |
| 2025-02-27 | 182.98 | 182.98 | 180.02 | 180.02 | 155.70 | 40 |
| 2025-02-26 | 183.00 | 183.00 | 183.00 | 183.00 | 158.28 | 0 |
| 2025-02-25 | 182.98 | 183.00 | 182.98 | 183.00 | 158.28 | 192 |
| 2025-02-24 | 172.98 | 183.00 | 172.98 | 183.00 | 158.28 | 5,042 |
| 2025-02-21 | 171.00 | 173.50 | 171.00 | 173.50 | 150.06 | 340 |
| 2025-02-20 | 170.00 | 170.00 | 170.00 | 170.00 | 147.03 | 0 |
| 2025-02-19 | 170.00 | 170.00 | 170.00 | 170.00 | 147.03 | 0 |
| 2025-02-18 | 170.00 | 170.00 | 170.00 | 170.00 | 147.03 | 0 |
| 2025-02-17 | 168.02 | 170.00 | 167.02 | 170.00 | 147.03 | 30,572 |
| 2025-02-14 | 168.02 | 168.02 | 168.02 | 168.02 | 145.32 | 50 |
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.