Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 154.22 | 154.22 | 153.00 | 153.00 | 132.33 | 56 |
| 2024-11-13 | 153.02 | 153.02 | 153.02 | 153.02 | 132.35 | 0 |
| 2024-11-12 | 153.02 | 153.02 | 153.02 | 153.02 | 132.35 | 8 |
| 2024-11-11 | 159.38 | 159.38 | 159.38 | 159.38 | 137.85 | 6 |
| 2024-11-08 | 154.98 | 155.00 | 154.98 | 155.00 | 134.06 | 665 |
| 2024-11-07 | 155.02 | 155.02 | 153.00 | 153.00 | 132.33 | 420 |
| 2024-11-06 | 158.50 | 158.50 | 158.50 | 158.50 | 137.09 | 0 |
| 2024-11-05 | 158.50 | 158.50 | 158.50 | 158.50 | 137.09 | 50 |
| 2024-11-04 | 158.00 | 158.00 | 158.00 | 158.00 | 136.65 | 0 |
| 2024-11-01 | 158.00 | 158.00 | 158.00 | 158.00 | 136.65 | 0 |
| 2024-10-31 | 158.00 | 158.00 | 158.00 | 158.00 | 136.65 | 0 |
| 2024-10-30 | 158.00 | 158.00 | 158.00 | 158.00 | 136.65 | 0 |
| 2024-10-29 | 158.00 | 158.00 | 158.00 | 158.00 | 136.65 | 1 |
| 2024-10-28 | 157.50 | 157.50 | 157.50 | 157.50 | 136.22 | 0 |
| 2024-10-25 | 157.50 | 157.50 | 157.50 | 157.50 | 136.22 | 100 |
| 2024-10-24 | 156.98 | 157.00 | 156.98 | 157.00 | 135.79 | 2,284 |
| 2024-10-23 | 152.98 | 153.00 | 152.98 | 153.00 | 132.33 | 7,459 |
| 2024-10-22 | 153.52 | 153.52 | 153.52 | 153.52 | 132.78 | 130 |
| 2024-10-21 | 153.00 | 153.00 | 153.00 | 153.00 | 132.33 | 50 |
| 2024-10-18 | 153.00 | 153.00 | 153.00 | 153.00 | 132.33 | 0 |
| 2024-10-17 | 153.00 | 153.00 | 153.00 | 153.00 | 132.33 | 0 |
| 2024-10-16 | 153.00 | 153.00 | 153.00 | 153.00 | 132.33 | 0 |
| 2024-10-15 | 154.00 | 154.00 | 151.98 | 153.00 | 132.33 | 620 |
| 2024-10-14 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 67 |
| 2024-10-11 | 154.98 | 154.98 | 154.98 | 154.98 | 134.04 | 0 |
| 2024-10-10 | 154.98 | 154.98 | 154.98 | 154.98 | 134.04 | 0 |
| 2024-10-09 | 154.98 | 154.98 | 154.98 | 154.98 | 134.04 | 0 |
| 2024-10-08 | 154.98 | 154.98 | 154.98 | 154.98 | 134.04 | 5 |
| 2024-10-07 | 154.96 | 154.96 | 154.96 | 154.96 | 134.03 | 0 |
| 2024-10-04 | 154.96 | 154.96 | 154.96 | 154.96 | 134.03 | 11 |
| 2024-10-03 | 154.58 | 154.58 | 154.58 | 154.58 | 133.70 | 0 |
| 2024-10-02 | 154.58 | 154.58 | 154.58 | 154.58 | 133.70 | 0 |
| 2024-10-01 | 154.58 | 154.58 | 154.58 | 154.58 | 133.70 | 0 |
| 2024-09-30 | 154.58 | 154.58 | 154.58 | 154.58 | 133.70 | 0 |
| 2024-09-27 | 154.58 | 154.58 | 154.58 | 154.58 | 133.70 | 33 |
| 2024-09-26 | 155.04 | 155.04 | 155.04 | 155.04 | 134.09 | 55 |
| 2024-09-25 | 159.96 | 159.96 | 159.96 | 159.96 | 138.35 | 0 |
| 2024-09-24 | 159.96 | 159.96 | 159.96 | 159.96 | 138.35 | 5 |
| 2024-09-23 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 50 |
| 2024-09-20 | 152.00 | 152.00 | 152.00 | 152.00 | 131.47 | 0 |
| 2024-09-19 | 152.00 | 152.00 | 152.00 | 152.00 | 131.47 | 16 |
| 2024-09-18 | 154.22 | 154.22 | 154.22 | 154.22 | 133.39 | 0 |
| 2024-09-17 | 154.22 | 154.22 | 154.22 | 154.22 | 133.39 | 0 |
| 2024-09-16 | 152.96 | 154.22 | 152.96 | 154.22 | 133.39 | 109 |
| 2024-09-13 | 155.08 | 155.08 | 150.00 | 150.00 | 129.74 | 571 |
| 2024-09-12 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 0 |
| 2024-09-11 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 0 |
| 2024-09-10 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 64 |
| 2024-09-09 | 161.48 | 161.48 | 161.48 | 161.48 | 139.66 | 0 |
| 2024-09-06 | 161.48 | 161.48 | 161.48 | 161.48 | 139.66 | 123 |
| 2024-09-05 | 160.02 | 160.02 | 160.02 | 160.02 | 138.40 | 0 |
| 2024-09-04 | 160.02 | 160.02 | 160.02 | 160.02 | 138.40 | 1 |
| 2024-09-03 | 162.44 | 162.44 | 162.44 | 162.44 | 140.49 | 0 |
| 2024-09-02 | 162.44 | 162.44 | 162.44 | 162.44 | 140.49 | 1 |
| 2024-08-30 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 90 |
| 2024-08-29 | 160.00 | 160.00 | 160.00 | 160.00 | 138.38 | 105 |
| 2024-08-28 | 160.02 | 160.02 | 160.02 | 160.02 | 138.40 | 0 |
| 2024-08-27 | 160.02 | 160.02 | 160.02 | 160.02 | 138.40 | 0 |
| 2024-08-26 | 160.02 | 160.02 | 160.02 | 160.02 | 138.40 | 42 |
| 2024-08-23 | 162.00 | 162.00 | 162.00 | 162.00 | 140.11 | 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.