Grong Sparebank (OSL:GRONG)
Norway · Delayed Price · Currency is NOK 192.90
-1.08 (-0.56%)
At close: Apr 1, 2026
Grong Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 193.00 | 193.00 | 191.90 | 192.90 | 192.90 | -0.56% | 309 |
| Mar 31, 2026 | 190.00 | 193.98 | 189.40 | 193.98 | 193.98 | 3.18% | 647 |
| Mar 30, 2026 | 189.02 | 189.02 | 186.18 | 188.00 | 188.00 | -1.04% | 77 |
| Mar 27, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | - | 6 |
| Mar 26, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | - | 18,017 |
| Mar 25, 2026 | 189.00 | 189.98 | 189.00 | 189.98 | 189.98 | - | 510 |
| Mar 24, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 0.20% | 60 |
| Mar 23, 2026 | 189.60 | 190.00 | 189.60 | 189.60 | 189.60 | - | 2,515 |
| Mar 20, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - | - |
| Mar 19, 2026 | 189.58 | 189.60 | 185.10 | 189.60 | 189.60 | - | 320 |
| Mar 18, 2026 | 189.58 | 189.60 | 189.58 | 189.60 | 189.60 | -0.21% | 137 |
| Mar 17, 2026 | 189.88 | 190.00 | 189.88 | 190.00 | 190.00 | 0.02% | 678 |
| Mar 16, 2026 | 189.96 | 189.96 | 184.10 | 189.96 | 189.96 | -0.01% | 41 |
| Mar 13, 2026 | 189.72 | 189.98 | 189.50 | 189.98 | 189.98 | - | 95 |
| Mar 12, 2026 | 189.88 | 189.98 | 188.96 | 189.98 | 189.98 | 0.04% | 551 |
| Mar 11, 2026 | 188.48 | 189.90 | 188.48 | 189.90 | 189.90 | 0.75% | 12 |
| Mar 10, 2026 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | -0.54% | 12 |
| Mar 9, 2026 | 183.20 | 189.50 | 181.02 | 189.50 | 189.50 | -0.25% | 372 |
| Mar 6, 2026 | 185.10 | 189.98 | 181.02 | 189.98 | 189.98 | -0.01% | 429 |
| Mar 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Mar 4, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 242 |
| Mar 3, 2026 | 189.98 | 190.00 | 189.98 | 190.00 | 190.00 | 0.01% | 74 |
| Mar 2, 2026 | 190.00 | 190.00 | 185.10 | 189.98 | 189.98 | -0.01% | 3,224 |
| Feb 27, 2026 | 190.00 | 192.00 | 189.98 | 190.00 | 190.00 | 0.01% | 2,401 |
| Feb 26, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | -0.01% | 15 |
| Feb 25, 2026 | 193.98 | 195.00 | 190.00 | 190.00 | 190.00 | -1.81% | 280 |
| Feb 24, 2026 | 186.96 | 193.50 | 186.96 | 193.50 | 193.50 | 1.84% | 629 |
| Feb 23, 2026 | 191.00 | 194.00 | 189.98 | 190.00 | 190.00 | 0.53% | 665 |
| 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 |