Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4 |
| 2026-10-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 162 |
| 2026-10-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 162 |
| 2026-10-20 | 203.95 | 210.00 | 203.95 | 210.00 | 210.00 | 216 |
| 2026-10-19 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 60 |
| 2026-10-16 | 203.60 | 203.60 | 200.00 | 200.00 | 200.00 | 500 |
| 2026-10-15 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 150 |
| 2026-10-14 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 150 |
| 2026-10-13 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 150 |
| 2026-10-12 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 202 |
| 2026-10-09 | 205.05 | 209.95 | 203.00 | 203.00 | 203.00 | 647 |
| 2026-10-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 30 |
| 2026-10-07 | 209.95 | 210.00 | 209.00 | 210.00 | 210.00 | 183 |
| 2026-10-06 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 105 |
| 2026-10-05 | 206.15 | 206.15 | 206.00 | 206.00 | 206.00 | 544 |
| 2026-10-02 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 501 |
| 2026-10-01 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 501 |
| 2026-09-30 | 200.05 | 206.00 | 200.00 | 206.00 | 206.00 | 501 |
| 2026-09-29 | 209.85 | 209.85 | 206.00 | 206.00 | 206.00 | 60 |
| 2026-09-28 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | 11 |
| 2026-09-25 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | 11 |
| 2026-09-24 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | 30,028 |
| 2026-09-23 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | 30,028 |
| 2026-09-22 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | 30,028 |
| 2026-09-21 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | 30,028 |
| 2026-09-18 | 210.00 | 210.00 | 209.95 | 209.95 | 209.95 | 139 |
| 2026-09-17 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 99 |
| 2026-09-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 47 |
| 2026-09-15 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 30 |
| 2026-09-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 30 |
| 2026-09-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2 |
| 2026-09-10 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2 |
| 2026-09-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2 |
| 2026-09-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-09-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-09-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2 |
| 2026-09-03 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2 |
| 2026-09-02 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2 |
| 2026-09-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2 |
| 2026-08-31 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2026-08-28 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 25 |
| 2026-08-27 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 25 |
| 2026-08-26 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 25 |
| 2026-08-25 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 0 |
| 2026-08-24 | 218.15 | 218.20 | 218.15 | 218.20 | 218.20 | 77 |
| 2026-08-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6 |
| 2026-08-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6 |
| 2026-08-19 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 153 |
| 2026-08-18 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 30 |
| 2026-08-17 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 30 |
| 2026-08-14 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 30 |
| 2026-08-13 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 1 |
| 2026-08-12 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | 178 |
| 2026-08-11 | 219.50 | 219.50 | 210.05 | 210.05 | 210.05 | 118 |
| 2026-08-10 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2026-08-07 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1 |
| 2026-08-06 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1 |
| 2026-08-05 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 5 |
| 2026-08-04 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 150 |
| 2026-08-03 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | 0 |
Page 1 of 2 · 66 trading daysOlder →
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.