Grong Sparebank (OSL:GRONG)
Norway · Delayed Price · Currency is NOK 189.00
+9.14 (5.08%)
At close: Feb 20, 2026
Grong Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 177.48 | 190.00 | 177.00 | 189.00 | 189.00 | 5.08% | 5,839 |
| Feb 19, 2026 | 179.88 | 179.88 | 175.42 | 179.86 | 179.86 | -0.02% | 85 |
| Feb 18, 2026 | 179.78 | 179.90 | 179.78 | 179.90 | 179.90 | 0.50% | 260 |
| Feb 17, 2026 | 173.02 | 179.50 | 169.22 | 179.00 | 179.00 | -0.44% | 1,041 |
| Feb 16, 2026 | 174.10 | 179.80 | 173.02 | 179.80 | 179.80 | 0.01% | 189 |
| Feb 13, 2026 | 179.60 | 179.80 | 177.00 | 179.78 | 179.78 | -0.01% | 331 |
| Feb 12, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - | 4 |
| Feb 11, 2026 | 177.00 | 179.80 | 177.00 | 179.80 | 179.80 | - | 299 |
| Feb 10, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - | - |
| Feb 9, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -0.06% | 35 |
| Feb 6, 2026 | 171.00 | 180.00 | 171.00 | 179.90 | 179.90 | 5.20% | 1,697 |
| Feb 5, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Feb 4, 2026 | 167.48 | 172.00 | 167.48 | 171.00 | 171.00 | 2.09% | 841 |
| Feb 3, 2026 | 165.00 | 167.50 | 165.00 | 167.50 | 167.50 | 0.01% | 490 |
| Feb 2, 2026 | 165.00 | 167.48 | 165.00 | 167.48 | 167.48 | - | 95 |
| Jan 30, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | - |
| Jan 29, 2026 | 167.00 | 167.48 | 167.00 | 167.48 | 167.48 | - | 305 |
| Jan 28, 2026 | 167.48 | 167.50 | 167.48 | 167.48 | 167.48 | - | 503 |
| Jan 27, 2026 | 164.98 | 167.48 | 162.00 | 167.48 | 167.48 | 1.50% | 2,411 |
| Jan 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 23, 2026 | 165.00 | 165.00 | 164.98 | 165.00 | 165.00 | -1.49% | 1,082 |
| Jan 22, 2026 | 167.48 | 167.50 | 167.48 | 167.50 | 167.50 | 0.01% | 1,184 |
| Jan 21, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | - |
| Jan 20, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | 24 |
| Jan 19, 2026 | 167.46 | 167.48 | 166.02 | 167.48 | 167.48 | - | 112 |
| Jan 16, 2026 | 167.00 | 167.48 | 167.00 | 167.48 | 167.48 | - | 112 |
| Jan 15, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | 8 |
| Jan 14, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | - |
| Jan 13, 2026 | 166.00 | 167.48 | 166.00 | 167.48 | 167.48 | -0.01% | 3,055 |
| Jan 12, 2026 | 167.48 | 167.50 | 167.48 | 167.50 | 167.50 | 0.01% | 753 |
| Jan 9, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | 59 |
| Jan 8, 2026 | 167.46 | 167.48 | 167.46 | 167.48 | 167.48 | 0.29% | 105 |
| Jan 7, 2026 | 167.02 | 167.38 | 165.02 | 167.00 | 167.00 | -0.30% | 175 |
| Jan 6, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | 45 |
| Jan 5, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Jan 2, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | 49 |
| Dec 30, 2025 | 167.48 | 170.00 | 165.50 | 167.50 | 167.50 | 0.01% | 1,559 |
| Dec 29, 2025 | 167.50 | 168.00 | 165.32 | 167.48 | 167.48 | -0.01% | 2,798 |
| Dec 23, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | 9 |
| Dec 22, 2025 | 167.50 | 167.50 | 165.50 | 167.50 | 167.50 | -1.47% | 515 |
| Dec 19, 2025 | 168.78 | 170.00 | 164.52 | 170.00 | 170.00 | 0.71% | 1,938 |
| Dec 18, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - | - |
| Dec 17, 2025 | 168.78 | 168.80 | 168.78 | 168.80 | 168.80 | 2.30% | 17 |
| Dec 16, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.24% | 100 |
| Dec 15, 2025 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | -0.01% | 29 |
| Dec 12, 2025 | 168.00 | 168.80 | 168.00 | 168.80 | 168.80 | -0.11% | 141 |
| Dec 11, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Dec 10, 2025 | 167.98 | 168.98 | 167.98 | 168.98 | 168.98 | 0.01% | 12,293 |
| Dec 9, 2025 | 168.96 | 168.98 | 164.20 | 168.96 | 168.96 | -0.01% | 147 |
| Dec 8, 2025 | 168.98 | 168.98 | 160.10 | 168.98 | 168.98 | - | 554 |