Grong Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 151.98 | 154.00 | 149.12 | 154.00 | 135.91 | 1,268 |
| 2025-02-18 | 152.00 | 152.00 | 152.00 | 152.00 | 134.15 | 102 |
| 2025-02-17 | 151.90 | 152.92 | 151.90 | 152.92 | 134.96 | 1,120 |
| 2025-02-14 | 150.18 | 151.90 | 150.18 | 151.90 | 134.06 | 21 |
| 2025-02-13 | 150.02 | 152.00 | 150.00 | 150.00 | 132.38 | 2,068 |
| 2025-02-12 | 150.02 | 152.90 | 150.00 | 152.90 | 134.94 | 1,145 |
| 2025-02-11 | 149.98 | 149.98 | 149.98 | 149.98 | 132.36 | 1 |
| 2025-02-10 | 151.98 | 151.98 | 151.98 | 151.98 | 134.13 | 2 |
| 2025-02-07 | 149.88 | 149.88 | 149.88 | 149.88 | 132.28 | 24 |
| 2025-02-06 | 150.00 | 150.00 | 150.00 | 150.00 | 132.38 | 0 |
| 2025-02-05 | 149.58 | 150.00 | 149.58 | 150.00 | 132.38 | 919 |
| 2025-02-04 | 149.60 | 149.60 | 149.60 | 149.60 | 132.03 | 134 |
| 2025-02-03 | 149.80 | 149.80 | 149.80 | 149.80 | 132.20 | 0 |
| 2025-01-31 | 151.00 | 151.00 | 149.80 | 149.80 | 132.20 | 320 |
| 2025-01-30 | 151.98 | 152.00 | 149.00 | 149.00 | 131.50 | 635 |
| 2025-01-29 | 148.10 | 150.00 | 146.04 | 149.98 | 132.36 | 19,438 |
| 2025-01-28 | 151.98 | 152.00 | 150.00 | 150.00 | 132.38 | 285 |
| 2025-01-27 | 151.90 | 152.00 | 148.10 | 150.00 | 132.38 | 181 |
| 2025-01-24 | 151.94 | 151.94 | 151.94 | 151.94 | 134.09 | 16 |
| 2025-01-23 | 149.98 | 151.98 | 149.98 | 151.88 | 134.04 | 55 |
| 2025-01-22 | 149.98 | 149.98 | 148.00 | 148.00 | 130.62 | 20,118 |
| 2025-01-21 | 150.58 | 151.46 | 148.60 | 151.46 | 133.67 | 202 |
| 2025-01-20 | 140.02 | 151.98 | 140.02 | 150.00 | 132.38 | 94 |
| 2025-01-17 | 151.68 | 151.68 | 150.60 | 150.60 | 132.91 | 12,009 |
| 2025-01-16 | 145.50 | 151.88 | 145.50 | 151.48 | 133.69 | 100 |
| 2025-01-15 | 147.50 | 152.00 | 141.16 | 152.00 | 134.15 | 871 |
| 2025-01-14 | 152.00 | 152.00 | 152.00 | 152.00 | 134.15 | 40 |
| 2025-01-13 | 151.98 | 151.98 | 151.98 | 151.98 | 134.13 | 40 |
| 2025-01-10 | 152.00 | 152.00 | 152.00 | 152.00 | 134.15 | 0 |
| 2025-01-09 | 152.00 | 152.00 | 152.00 | 152.00 | 134.15 | 46 |
| 2025-01-08 | 151.98 | 152.00 | 151.98 | 152.00 | 134.15 | 75 |
| 2025-01-07 | 151.98 | 151.98 | 151.98 | 151.98 | 134.13 | 5 |
| 2025-01-06 | 149.98 | 152.90 | 149.98 | 152.48 | 134.57 | 1,022 |
| 2025-01-03 | 149.98 | 149.98 | 149.98 | 149.98 | 132.36 | 8 |
| 2025-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 132.38 | 0 |
| 2024-12-30 | 150.00 | 150.00 | 149.98 | 150.00 | 132.38 | 289 |
| 2024-12-27 | 150.00 | 150.00 | 150.00 | 150.00 | 132.38 | 0 |
| 2024-12-23 | 150.00 | 150.00 | 150.00 | 150.00 | 132.38 | 0 |
| 2024-12-20 | 149.98 | 150.00 | 149.98 | 150.00 | 132.38 | 108 |
| 2024-12-19 | 150.00 | 150.00 | 150.00 | 150.00 | 132.38 | 0 |
| 2024-12-18 | 150.00 | 150.00 | 150.00 | 150.00 | 132.38 | 0 |
| 2024-12-17 | 149.96 | 150.00 | 149.96 | 150.00 | 132.38 | 11,210 |
| 2024-12-16 | 149.96 | 149.96 | 149.96 | 149.96 | 132.35 | 0 |
| 2024-12-13 | 147.40 | 149.96 | 147.40 | 149.96 | 132.35 | 14 |
| 2024-12-12 | 151.68 | 151.68 | 151.68 | 151.68 | 133.86 | 0 |
| 2024-12-11 | 151.68 | 151.68 | 151.68 | 151.68 | 133.86 | 0 |
| 2024-12-10 | 151.68 | 151.68 | 151.68 | 151.68 | 133.86 | 0 |
| 2024-12-09 | 147.10 | 151.68 | 145.10 | 151.68 | 133.86 | 638 |
| 2024-12-06 | 149.98 | 150.00 | 149.98 | 150.00 | 132.38 | 51 |
| 2024-12-05 | 146.50 | 146.50 | 146.10 | 146.10 | 128.94 | 515 |
| 2024-12-04 | 151.82 | 151.82 | 151.80 | 151.80 | 133.97 | 150 |
| 2024-12-03 | 151.80 | 151.80 | 151.80 | 151.80 | 133.97 | 16,087 |
| 2024-12-02 | 149.96 | 149.96 | 149.96 | 149.96 | 132.35 | 0 |
| 2024-11-29 | 145.60 | 149.96 | 145.50 | 149.96 | 132.35 | 115 |
| 2024-11-28 | 149.96 | 149.96 | 149.96 | 149.96 | 132.35 | 0 |
| 2024-11-27 | 149.96 | 149.96 | 145.60 | 149.96 | 132.35 | 18 |
| 2024-11-26 | 149.96 | 149.96 | 149.96 | 149.96 | 132.35 | 2 |
| 2024-11-25 | 149.98 | 149.98 | 149.98 | 149.98 | 132.36 | 0 |
| 2024-11-22 | 149.98 | 149.98 | 149.98 | 149.98 | 132.36 | 0 |
| 2024-11-21 | 149.98 | 149.98 | 149.98 | 149.98 | 132.36 | 12 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 11.0000 NOK |
| 2025-04-10 | 10.5000 NOK |
| 2024-04-04 | 10.0000 NOK |
| 2023-03-15 | 9.0000 NOK |
| 2022-03-16 | 7.8446 NOK |
| 2021-03-26 | 5.2297 NOK |
| 2020-03-13 | 6.1014 NOK |
| 2019-03-15 | 6.1014 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.