Grong Sparebank GRONG
OSL · Norway · Finance
NOK 181.86+0.86 (+0.48%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 181.00 | +4.02% | NOK 174.00 | NOK 181.00 | NOK 172.18 | 894 |
| 2026-09-29 | NOK 174.00 | -3.30% | NOK 177.20 | NOK 181.00 | NOK 174.00 | 2.65K |
| 2026-09-28 | NOK 179.94 | +4.62% | NOK 173.18 | NOK 185.00 | NOK 173.18 | 1.03K |
| 2026-09-25 | NOK 172.00 | +1.78% | NOK 168.98 | NOK 172.00 | NOK 168.98 | 1.41K |
| 2026-09-24 | NOK 169.00 | +1.82% | NOK 165.96 | NOK 169.00 | NOK 164.88 | 1.17K |
| 2026-09-23 | NOK 165.98 | +3.09% | NOK 162.86 | NOK 166.80 | NOK 162.84 | 2.40K |
| 2026-09-22 | NOK 161.00 | +1.58% | NOK 158.50 | NOK 162.98 | NOK 158.50 | 6.74K |
| 2026-09-21 | NOK 158.50 | -3.93% | NOK 166.00 | NOK 166.00 | NOK 157.00 | 40.39K |
| 2026-09-18 | NOK 164.98 | -2.95% | NOK 171.00 | NOK 171.00 | NOK 164.00 | 9.75K |
| 2026-09-17 | NOK 170.00 | -7.09% | NOK 178.02 | NOK 178.02 | NOK 165.00 | 26.67K |
| 2026-09-16 | NOK 182.98 | -0.01% | NOK 182.98 | NOK 182.98 | NOK 182.98 | 5 |
| 2026-09-15 | NOK 183.00 | 0.00% | NOK 183.00 | NOK 183.00 | NOK 183.00 | 5 |
| 2026-09-14 | NOK 183.00 | -3.66% | NOK 183.02 | NOK 185.00 | NOK 179.10 | 274 |
| 2026-09-11 | NOK 189.96 | -0.01% | NOK 184.10 | NOK 189.96 | NOK 184.10 | 151 |
| 2026-09-10 | NOK 189.98 | +1.07% | NOK 189.98 | NOK 189.98 | NOK 189.98 | 10 |
| 2026-09-09 | NOK 187.96 | +0.21% | NOK 187.70 | NOK 189.98 | NOK 184.10 | 2.48K |
| 2026-09-08 | NOK 187.56 | +1.27% | NOK 186.90 | NOK 187.56 | NOK 186.90 | 12 |
| 2026-09-07 | NOK 185.20 | +1.77% | NOK 180.02 | NOK 185.20 | NOK 179.98 | 438 |
| 2026-09-04 | NOK 181.98 | 0.00% | NOK 181.98 | NOK 181.98 | NOK 181.98 | 0 |
| 2026-09-03 | NOK 181.98 | +1.13% | NOK 181.98 | NOK 181.98 | NOK 181.98 | 1 |
| 2026-09-02 | NOK 179.94 | -1.39% | NOK 181.02 | NOK 181.02 | NOK 179.94 | 1.77K |
| 2026-09-01 | NOK 182.48 | -3.91% | NOK 182.50 | NOK 182.50 | NOK 182.48 | 1.87K |
| 2026-08-31 | NOK 189.90 | -0.57% | NOK 186.00 | NOK 189.90 | NOK 186.00 | 73 |
| 2026-08-28 | NOK 190.98 | 0.00% | NOK 190.98 | NOK 190.98 | NOK 190.98 | 0 |
| 2026-08-27 | NOK 190.98 | +1.89% | NOK 187.42 | NOK 190.98 | NOK 187.42 | 156 |
| 2026-08-26 | NOK 187.44 | -2.37% | NOK 187.50 | NOK 187.50 | NOK 183.00 | 1.59K |
| 2026-08-25 | NOK 192.00 | -0.95% | NOK 192.02 | NOK 192.02 | NOK 192.00 | 1.17K |
| 2026-08-24 | NOK 193.84 | -0.07% | NOK 193.84 | NOK 193.84 | NOK 193.84 | 7 |
| 2026-08-21 | NOK 193.98 | 0.00% | NOK 193.98 | NOK 193.98 | NOK 193.98 | 0 |
| 2026-08-20 | NOK 193.98 | 0.00% | NOK 194.00 | NOK 194.00 | NOK 193.98 | 6 |
| 2026-08-19 | NOK 193.98 | -0.43% | NOK 194.00 | NOK 194.00 | NOK 193.98 | 74 |
| 2026-08-18 | NOK 194.82 | 0.00% | NOK 194.82 | NOK 194.82 | NOK 194.82 | 48 |
| 2026-08-17 | NOK 194.82 | 0.00% | NOK 194.82 | NOK 194.82 | NOK 194.82 | 0 |
| 2026-08-14 | NOK 194.82 | -0.01% | NOK 194.00 | NOK 194.82 | NOK 194.00 | 38 |
| 2026-08-13 | NOK 194.84 | 0.00% | NOK 194.84 | NOK 194.86 | NOK 194.84 | 135 |
| 2026-08-12 | NOK 194.84 | -0.01% | NOK 193.00 | NOK 194.84 | NOK 193.00 | 56 |
| 2026-08-11 | NOK 194.86 | -0.03% | NOK 194.00 | NOK 194.86 | NOK 194.00 | 35 |
| 2026-08-10 | NOK 194.92 | 0.00% | NOK 191.02 | NOK 194.92 | NOK 191.00 | 49 |
| 2026-08-07 | NOK 194.92 | -0.03% | NOK 191.02 | NOK 194.92 | NOK 191.02 | 30 |
| 2026-08-06 | NOK 194.98 | +1.03% | NOK 195.00 | NOK 197.50 | NOK 194.98 | 150 |
| 2026-08-05 | NOK 193.00 | 0.00% | NOK 193.00 | NOK 193.00 | NOK 193.00 | 0 |
| 2026-08-04 | NOK 193.00 | -1.03% | NOK 193.00 | NOK 193.00 | NOK 193.00 | 30 |
| 2026-08-03 | NOK 195.00 | 0.00% | NOK 195.00 | NOK 195.00 | NOK 195.00 | 0 |
| 2026-07-31 | NOK 195.00 | +1.04% | NOK 192.00 | NOK 195.00 | NOK 192.00 | 1.61K |
| 2026-07-30 | NOK 193.00 | 0.00% | NOK 186.50 | NOK 193.00 | NOK 186.50 | 31 |
| 2026-07-29 | NOK 193.00 | 0.00% | NOK 193.00 | NOK 193.00 | NOK 193.00 | 0 |
| 2026-07-28 | NOK 193.00 | 0.00% | NOK 193.00 | NOK 193.00 | NOK 193.00 | 4 |
| 2026-07-27 | NOK 193.00 | -1.03% | NOK 192.98 | NOK 193.00 | NOK 192.98 | 83 |
| 2026-07-24 | NOK 195.00 | 0.00% | NOK 193.00 | NOK 195.00 | NOK 193.00 | 1.50K |
| 2026-07-23 | NOK 195.00 | +0.53% | NOK 193.98 | NOK 195.00 | NOK 193.98 | 342 |
| 2026-07-22 | NOK 193.98 | 0.00% | NOK 190.00 | NOK 193.98 | NOK 190.00 | 30 |
| 2026-07-21 | NOK 193.98 | 0.00% | NOK 193.98 | NOK 193.98 | NOK 193.98 | 0 |
| 2026-07-20 | NOK 193.98 | +0.09% | NOK 193.98 | NOK 193.98 | NOK 193.98 | 2 |
| 2026-07-17 | NOK 193.80 | -0.09% | NOK 193.98 | NOK 193.98 | NOK 191.02 | 629 |
| 2026-07-16 | NOK 193.98 | -0.32% | NOK 191.02 | NOK 193.98 | NOK 191.02 | 10 |
| 2026-07-15 | NOK 194.60 | 0.00% | NOK 194.60 | NOK 194.60 | NOK 194.60 | 0 |
| 2026-07-14 | NOK 194.60 | 0.00% | NOK 194.60 | NOK 194.60 | NOK 194.60 | 0 |
| 2026-07-13 | NOK 194.60 | 0.00% | NOK 194.60 | NOK 194.60 | NOK 194.60 | 1 |
| 2026-07-10 | NOK 194.60 | -0.14% | NOK 194.60 | NOK 194.60 | NOK 194.60 | 5 |
| 2026-07-09 | NOK 194.88 | -0.03% | NOK 190.00 | NOK 194.90 | NOK 190.00 | 495 |
| 2026-07-08 | NOK 194.94 | -0.02% | NOK 194.94 | NOK 194.94 | NOK 190.10 | 113 |
| 2026-07-07 | NOK 194.98 | 0.00% | NOK 194.98 | NOK 195.00 | NOK 194.98 | 607 |
| 2026-07-06 | NOK 194.98 | +2.61% | NOK 195.00 | NOK 196.40 | NOK 190.02 | 108 |
| 2026-07-03 | NOK 190.02 | -2.55% | NOK 195.00 | NOK 195.00 | NOK 190.02 | 319 |
| 2026-07-02 | NOK 195.00 | +0.01% | NOK 190.02 | NOK 195.00 | NOK 190.02 | 260 |
| 2026-07-01 | NOK 194.98 | -0.01% | NOK 195.00 | NOK 195.00 | NOK 192.00 | 150 |
| 2026-06-30 | NOK 195.00 | 0.00% | NOK 195.00 | NOK 195.00 | NOK 195.00 | 0 |
| 2026-06-29 | NOK 195.00 | -1.27% | NOK 194.98 | NOK 195.00 | NOK 194.98 | 236 |
| 2026-06-26 | NOK 197.50 | +0.02% | NOK 196.82 | NOK 197.78 | NOK 196.82 | 274 |
| 2026-06-25 | NOK 197.46 | -0.08% | NOK 191.20 | NOK 197.46 | NOK 191.20 | 245 |
| 2026-06-24 | NOK 197.62 | -0.12% | NOK 197.62 | NOK 197.62 | NOK 197.62 | 5 |
| 2026-06-23 | NOK 197.86 | -0.02% | NOK 197.88 | NOK 197.88 | NOK 197.86 | 167 |
| 2026-06-22 | NOK 197.90 | 0.00% | NOK 197.98 | NOK 197.98 | NOK 189.02 | 139 |
| 2026-06-19 | NOK 197.90 | 0.00% | NOK 197.90 | NOK 197.90 | NOK 197.90 | 0 |
| 2026-06-18 | NOK 197.90 | +4.16% | NOK 188.00 | NOK 197.96 | NOK 188.00 | 904 |
| 2026-06-17 | NOK 190.00 | 0.00% | NOK 190.00 | NOK 190.00 | NOK 190.00 | 0 |
| 2026-06-16 | NOK 190.00 | -4.01% | NOK 190.02 | NOK 190.02 | NOK 190.00 | 186 |
| 2026-06-15 | NOK 197.94 | 0.00% | NOK 188.00 | NOK 197.94 | NOK 188.00 | 274 |
| 2026-06-12 | NOK 197.94 | 0.00% | NOK 197.94 | NOK 197.94 | NOK 197.94 | 0 |
| 2026-06-11 | NOK 197.94 | -0.01% | NOK 189.02 | NOK 197.96 | NOK 189.02 | 466 |
| 2026-06-10 | NOK 197.96 | +0.49% | NOK 197.96 | NOK 197.96 | NOK 197.96 | 6 |
| 2026-06-09 | NOK 197.00 | -0.48% | NOK 197.96 | NOK 197.96 | NOK 195.00 | 102 |
| 2026-06-08 | NOK 197.96 | 0.00% | NOK 197.96 | NOK 197.96 | NOK 197.96 | 0 |
| 2026-06-05 | NOK 197.96 | 0.00% | NOK 189.02 | NOK 197.96 | NOK 189.02 | 13 |
| 2026-06-04 | NOK 197.96 | +0.01% | NOK 197.96 | NOK 197.96 | NOK 197.96 | 2 |
| 2026-06-03 | NOK 197.94 | -0.01% | NOK 192.70 | NOK 197.94 | NOK 192.70 | 72 |
| 2026-06-02 | NOK 197.96 | 0.00% | NOK 192.70 | NOK 197.96 | NOK 192.70 | 204 |
| 2026-06-01 | NOK 197.96 | +1.53% | NOK 195.98 | NOK 197.98 | NOK 192.72 | 56 |
| 2026-05-29 | NOK 194.98 | 0.00% | NOK 194.98 | NOK 194.98 | NOK 194.98 | 2 |
| 2026-05-28 | NOK 194.98 | +0.51% | NOK 193.00 | NOK 194.98 | NOK 193.00 | 260 |