Grong Sparebank (OSL:GRONG)
Norway · Delayed Price · Currency is NOK 150.02
-3.96 (-2.57%)
At close: Oct 22, 2025
Grong Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 154.98 | 155.00 | 154.98 | 155.00 | 155.00 | 0.01% | 240 |
| Oct 23, 2025 | 153.98 | 154.98 | 153.98 | 154.98 | 154.98 | 3.31% | 73 |
| Oct 22, 2025 | 154.70 | 154.90 | 150.02 | 150.02 | 150.02 | -2.57% | 175 |
| Oct 21, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | 0.01% | 79 |
| Oct 20, 2025 | 147.02 | 153.96 | 147.02 | 153.96 | 153.96 | -0.01% | 36 |
| Oct 17, 2025 | 149.02 | 153.98 | 145.00 | 153.98 | 153.98 | 1.97% | 3,238 |
| Oct 16, 2025 | 151.00 | 151.00 | 149.20 | 151.00 | 151.00 | -1.82% | 142 |
| Oct 15, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.13% | 2 |
| Oct 14, 2025 | 148.02 | 154.00 | 148.02 | 154.00 | 154.00 | 0.35% | 684 |
| Oct 13, 2025 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - | - |
| Oct 10, 2025 | 151.00 | 153.46 | 148.12 | 153.46 | 153.46 | -0.01% | 710 |
| Oct 9, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - | - |
| Oct 8, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - | 1 |
| Oct 7, 2025 | 153.48 | 153.50 | 153.48 | 153.48 | 153.48 | -0.01% | 241 |
| Oct 6, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | - |
| Oct 3, 2025 | 153.50 | 153.50 | 150.00 | 153.50 | 153.50 | - | 208 |
| Oct 2, 2025 | 153.50 | 153.50 | 153.00 | 153.50 | 153.50 | -0.31% | 135 |
| Oct 1, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - | 2 |
| Sep 30, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - | - |
| Sep 29, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - | 1 |
| Sep 26, 2025 | 149.98 | 154.00 | 149.00 | 153.98 | 153.98 | 3.34% | 337 |
| Sep 25, 2025 | 152.02 | 153.98 | 142.02 | 149.00 | 149.00 | -3.25% | 886 |
| Sep 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Sep 23, 2025 | 154.10 | 154.10 | 154.00 | 154.00 | 154.00 | -0.06% | 220 |
| Sep 22, 2025 | 154.48 | 154.48 | 151.60 | 154.10 | 154.10 | -0.25% | 12 |
| Sep 19, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - | 3 |
| Sep 18, 2025 | 153.80 | 154.48 | 153.80 | 154.48 | 154.48 | 0.31% | 62 |
| Sep 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Sep 16, 2025 | 153.92 | 154.00 | 153.92 | 154.00 | 154.00 | 0.01% | 90 |
| Sep 15, 2025 | 149.10 | 153.98 | 149.10 | 153.98 | 153.98 | -0.34% | 29 |
| 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 |