Sparebank 68 Grader Nord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-13 | 168.98 | 168.98 | 168.98 | 168.98 | 146.15 | 35 |
| 2025-02-12 | 168.00 | 168.00 | 166.50 | 168.00 | 145.30 | 317 |
| 2025-02-11 | 171.00 | 172.00 | 171.00 | 172.00 | 148.76 | 1,077 |
| 2025-02-10 | 171.00 | 171.00 | 171.00 | 171.00 | 147.90 | 4 |
| 2025-02-07 | 169.00 | 169.00 | 169.00 | 169.00 | 146.17 | 0 |
| 2025-02-06 | 169.00 | 169.00 | 169.00 | 169.00 | 146.17 | 97 |
| 2025-02-05 | 168.00 | 168.00 | 168.00 | 168.00 | 145.30 | 0 |
| 2025-02-04 | 168.00 | 168.00 | 168.00 | 168.00 | 145.30 | 0 |
| 2025-02-03 | 168.00 | 168.00 | 168.00 | 168.00 | 145.30 | 49 |
| 2025-01-31 | 164.66 | 164.66 | 164.66 | 164.66 | 142.41 | 0 |
| 2025-01-30 | 164.66 | 164.66 | 164.66 | 164.66 | 142.41 | 0 |
| 2025-01-29 | 164.66 | 164.66 | 164.66 | 164.66 | 142.41 | 47 |
| 2025-01-28 | 164.00 | 164.00 | 164.00 | 164.00 | 141.84 | 0 |
| 2025-01-27 | 168.98 | 168.98 | 164.00 | 164.00 | 141.84 | 98 |
| 2025-01-24 | 166.80 | 166.80 | 166.80 | 166.80 | 144.27 | 0 |
| 2025-01-23 | 166.80 | 166.80 | 166.80 | 166.80 | 144.27 | 0 |
| 2025-01-22 | 166.80 | 166.80 | 166.80 | 166.80 | 144.27 | 0 |
| 2025-01-21 | 166.80 | 166.80 | 166.80 | 166.80 | 144.27 | 50 |
| 2025-01-20 | 167.98 | 167.98 | 167.98 | 167.98 | 145.29 | 0 |
| 2025-01-17 | 167.98 | 167.98 | 167.98 | 167.98 | 145.29 | 25 |
| 2025-01-16 | 167.98 | 167.98 | 167.98 | 167.98 | 145.29 | 0 |
| 2025-01-15 | 167.98 | 167.98 | 167.98 | 167.98 | 145.29 | 0 |
| 2025-01-14 | 167.98 | 167.98 | 167.98 | 167.98 | 145.29 | 0 |
| 2025-01-13 | 167.98 | 167.98 | 167.98 | 167.98 | 145.29 | 2 |
| 2025-01-10 | 168.00 | 168.02 | 168.00 | 168.00 | 145.30 | 1,806 |
| 2025-01-09 | 165.00 | 165.00 | 165.00 | 165.00 | 142.71 | 0 |
| 2025-01-08 | 164.98 | 165.00 | 164.98 | 165.00 | 142.71 | 2,297 |
| 2025-01-07 | 165.50 | 165.50 | 165.50 | 165.50 | 143.14 | 0 |
| 2025-01-06 | 165.00 | 165.50 | 162.50 | 165.50 | 143.14 | 278 |
| 2025-01-03 | 167.00 | 167.00 | 167.00 | 167.00 | 144.44 | 8 |
| 2025-01-02 | 168.50 | 168.50 | 168.50 | 168.50 | 145.74 | 0 |
| 2024-12-30 | 168.50 | 168.50 | 168.50 | 168.50 | 145.74 | 0 |
| 2024-12-27 | 169.50 | 169.50 | 168.50 | 168.50 | 145.74 | 1,043 |
| 2024-12-23 | 169.48 | 169.50 | 169.48 | 169.50 | 146.60 | 224 |
| 2024-12-20 | 168.52 | 168.52 | 168.24 | 168.50 | 145.74 | 2,545 |
| 2024-12-19 | 167.88 | 168.00 | 167.88 | 168.00 | 145.30 | 1,835 |
| 2024-12-18 | 168.00 | 168.00 | 168.00 | 168.00 | 145.30 | 0 |
| 2024-12-17 | 168.00 | 168.00 | 168.00 | 168.00 | 145.30 | 0 |
| 2024-12-16 | 168.00 | 168.00 | 168.00 | 168.00 | 145.30 | 1,850 |
| 2024-12-13 | 165.00 | 165.00 | 165.00 | 165.00 | 142.71 | 75 |
| 2024-12-12 | 159.98 | 164.00 | 159.98 | 164.00 | 141.84 | 1,912 |
| 2024-12-11 | 157.50 | 157.50 | 157.50 | 157.50 | 136.22 | 0 |
| 2024-12-10 | 157.50 | 157.50 | 157.50 | 157.50 | 136.22 | 68 |
| 2024-12-09 | 157.54 | 157.54 | 157.50 | 157.50 | 136.22 | 600 |
| 2024-12-06 | 157.00 | 157.00 | 157.00 | 157.00 | 135.79 | 1,350 |
| 2024-12-05 | 158.50 | 158.50 | 158.50 | 158.50 | 137.09 | 0 |
| 2024-12-04 | 158.50 | 158.50 | 158.50 | 158.50 | 137.09 | 0 |
| 2024-12-03 | 158.50 | 158.50 | 158.50 | 158.50 | 137.09 | 614 |
| 2024-12-02 | 158.50 | 158.50 | 158.50 | 158.50 | 137.09 | 0 |
| 2024-11-29 | 158.00 | 158.50 | 158.00 | 158.50 | 137.09 | 310 |
| 2024-11-28 | 153.00 | 153.00 | 153.00 | 153.00 | 132.33 | 0 |
| 2024-11-27 | 157.00 | 157.00 | 153.00 | 153.00 | 132.33 | 8 |
| 2024-11-26 | 150.06 | 150.06 | 150.06 | 150.06 | 129.79 | 1 |
| 2024-11-25 | 156.00 | 156.00 | 156.00 | 156.00 | 134.92 | 0 |
| 2024-11-22 | 156.00 | 156.00 | 156.00 | 156.00 | 134.92 | 50 |
| 2024-11-21 | 153.00 | 153.00 | 153.00 | 153.00 | 132.33 | 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.