Grong Sparebank (OSL:GRONG)
Norway · Delayed Price · Currency is NOK 153.48
+5.48 (3.70%)
At close: Sep 11, 2025
Grong Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 147.98 | 154.50 | 147.98 | 154.50 | 154.50 | 0.66% | 1,345 |
| Sep 11, 2025 | 146.52 | 153.48 | 145.00 | 153.48 | 153.48 | 3.70% | 2,221 |
| Sep 10, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.46% | 862 |
| Sep 9, 2025 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.83% | 45 |
| Sep 8, 2025 | 153.00 | 153.50 | 153.00 | 153.00 | 153.00 | - | 41 |
| Sep 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 46 |
| Sep 4, 2025 | 153.98 | 154.00 | 153.98 | 154.00 | 154.00 | -0.96% | 208 |
| Sep 3, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Sep 2, 2025 | 155.48 | 155.50 | 155.48 | 155.50 | 155.50 | 1.61% | 50 |
| Sep 1, 2025 | 153.00 | 153.04 | 152.98 | 153.04 | 153.04 | -1.88% | 2,880 |
| Aug 29, 2025 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - | - |
| Aug 28, 2025 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - | - |
| Aug 27, 2025 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | -0.64% | 30 |
| Aug 26, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - | - |
| Aug 25, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - | - |
| Aug 22, 2025 | 154.48 | 156.98 | 154.48 | 156.98 | 156.98 | 1.28% | 105 |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 30 |
| Aug 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 19, 2025 | 156.98 | 157.00 | 155.00 | 155.00 | 155.00 | 0.65% | 109 |
| Aug 18, 2025 | 152.98 | 155.98 | 152.98 | 154.00 | 154.00 | 1.65% | 113 |
| Aug 15, 2025 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -0.98% | 506 |
| Aug 14, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | - | 45 |
| Aug 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 24 |
| Aug 12, 2025 | 152.98 | 153.00 | 152.98 | 153.00 | 153.00 | -1.29% | 139 |
| Aug 11, 2025 | 154.98 | 155.00 | 154.98 | 155.00 | 155.00 | - | 374 |
| Aug 8, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | -1.26% | 375 |
| Aug 7, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - | - |
| Aug 6, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - | - |
| Aug 5, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | 0.37% | 10 |
| Aug 4, 2025 | 153.00 | 156.40 | 153.00 | 156.40 | 156.40 | 1.57% | 129 |
| Aug 1, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | -0.01% | 10 |
| Jul 31, 2025 | 154.00 | 154.00 | 151.02 | 154.00 | 154.00 | -0.63% | 60 |
| Jul 30, 2025 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - | - |
| Jul 29, 2025 | 151.02 | 154.98 | 151.02 | 154.98 | 154.98 | -0.14% | 18 |
| Jul 28, 2025 | 151.02 | 155.20 | 151.02 | 155.20 | 155.20 | 1.44% | 206 |
| Jul 25, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.23% | 50 |
| Jul 24, 2025 | 151.98 | 154.90 | 151.98 | 154.90 | 154.90 | 1.91% | 578 |
| Jul 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 41 |
| Jul 22, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jul 21, 2025 | 151.48 | 152.00 | 151.48 | 152.00 | 152.00 | 0.34% | 1,031 |
| Jul 18, 2025 | 151.00 | 151.48 | 151.00 | 151.48 | 151.48 | - | 67 |
| Jul 17, 2025 | 150.02 | 151.48 | 150.00 | 151.48 | 151.48 | -0.01% | 338 |
| Jul 16, 2025 | 151.48 | 151.50 | 151.48 | 151.50 | 151.50 | - | 100 |
| Jul 15, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.17% | 35 |
| Jul 14, 2025 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - | - |
| Jul 11, 2025 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - | 50 |
| Jul 10, 2025 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | -0.01% | 1 |
| Jul 9, 2025 | 151.26 | 151.26 | 148.00 | 151.26 | 151.26 | 0.01% | 86 |
| Jul 8, 2025 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | -0.17% | 6 |
| Jul 7, 2025 | 149.00 | 151.50 | 149.00 | 151.50 | 151.50 | 1.68% | 226 |