Grong Sparebank (OSL:GRONG)
Norway · Delayed Price · Currency is NOK 197.94
-0.02 (-0.01%)
At close: Jun 3, 2026
Grong Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 192.70 | 197.94 | 192.70 | 197.94 | 197.94 | -0.01% | 72 |
| Jun 2, 2026 | 192.70 | 197.96 | 192.70 | 197.96 | 197.96 | - | 204 |
| Jun 1, 2026 | 195.98 | 197.98 | 192.72 | 197.96 | 197.96 | 1.53% | 56 |
| May 29, 2026 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | - | 2 |
| May 28, 2026 | 193.00 | 194.98 | 193.00 | 194.98 | 194.98 | 0.51% | 260 |
| May 27, 2026 | 195.00 | 195.00 | 188.02 | 194.00 | 194.00 | - | 120 |
| May 26, 2026 | 188.96 | 198.00 | 188.94 | 194.00 | 194.00 | 2.75% | 890 |
| May 22, 2026 | 186.96 | 188.80 | 186.92 | 188.80 | 188.80 | 0.98% | 212 |
| May 21, 2026 | 186.96 | 186.96 | 185.00 | 186.96 | 186.96 | 0.74% | 62 |
| May 20, 2026 | 188.20 | 188.96 | 181.50 | 185.58 | 185.58 | -1.79% | 674 |
| May 19, 2026 | 177.98 | 188.98 | 175.20 | 188.96 | 188.96 | 6.16% | 1,033 |
| May 18, 2026 | 180.48 | 180.48 | 175.18 | 178.00 | 178.00 | -1.60% | 1,294 |
| May 15, 2026 | 175.30 | 181.96 | 175.30 | 180.90 | 180.90 | 0.44% | 420 |
| May 13, 2026 | 180.00 | 183.96 | 180.00 | 180.10 | 180.10 | 0.07% | 3,309 |
| May 12, 2026 | 196.02 | 196.02 | 174.20 | 179.98 | 179.98 | -9.68% | 1,495 |
| May 11, 2026 | 195.02 | 199.28 | 195.02 | 199.28 | 199.28 | 0.14% | 847 |
| May 8, 2026 | 197.02 | 199.00 | 196.00 | 199.00 | 199.00 | -0.16% | 465 |
| May 7, 2026 | 199.30 | 199.32 | 199.30 | 199.32 | 199.32 | 0.02% | 169 |
| May 6, 2026 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | -0.01% | 22 |
| May 5, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - | - |
| May 4, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | 0.16% | 20 |
| Apr 30, 2026 | 198.50 | 199.32 | 198.50 | 198.98 | 198.98 | 0.51% | 624 |
| Apr 29, 2026 | 197.98 | 197.98 | 197.98 | 197.98 | 197.98 | - | - |
| Apr 28, 2026 | 196.02 | 197.98 | 195.00 | 197.98 | 197.98 | -0.51% | 157 |
| Apr 27, 2026 | 199.30 | 199.30 | 199.00 | 199.00 | 199.00 | 2.58% | 12 |
| Apr 24, 2026 | 195.00 | 199.38 | 194.00 | 194.00 | 194.00 | -2.69% | 226 |
| Apr 23, 2026 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | -0.06% | 31 |
| Apr 22, 2026 | 199.54 | 199.54 | 194.02 | 199.48 | 199.48 | -0.09% | 97 |
| Apr 21, 2026 | 199.66 | 199.68 | 194.02 | 199.66 | 199.66 | - | 174 |
| Apr 20, 2026 | 199.66 | 199.68 | 195.04 | 199.66 | 199.66 | -0.07% | 272 |
| Apr 17, 2026 | 197.00 | 199.82 | 197.00 | 199.80 | 199.80 | - | 367 |
| Apr 16, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -0.02% | 10 |
| Apr 15, 2026 | 199.82 | 199.84 | 199.82 | 199.84 | 199.84 | -0.04% | 517 |
| Apr 14, 2026 | 199.92 | 199.92 | 199.92 | 199.92 | 199.92 | - | - |
| Apr 13, 2026 | 199.98 | 199.98 | 193.02 | 199.92 | 199.92 | -0.03% | 729 |
| Apr 10, 2026 | 197.98 | 199.98 | 193.20 | 199.98 | 199.98 | 0.50% | 840 |
| Apr 9, 2026 | 197.00 | 199.50 | 190.00 | 198.98 | 198.98 | 5.28% | 917 |
| Apr 8, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 189.00 | 0.50% | 2,843 |
| Apr 7, 2026 | 192.90 | 199.98 | 192.90 | 199.00 | 188.06 | 3.16% | 1,043 |
| Apr 1, 2026 | 193.00 | 193.00 | 191.90 | 192.90 | 182.29 | -0.56% | 309 |
| Mar 31, 2026 | 190.00 | 193.98 | 189.40 | 193.98 | 183.31 | 3.18% | 647 |
| Mar 30, 2026 | 189.02 | 189.02 | 186.18 | 188.00 | 177.66 | -1.04% | 77 |
| Mar 27, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 179.53 | - | 6 |
| Mar 26, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 179.53 | - | 18,017 |
| Mar 25, 2026 | 189.00 | 189.98 | 189.00 | 189.98 | 179.53 | - | 510 |
| Mar 24, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 179.53 | 0.20% | 60 |
| Mar 23, 2026 | 189.60 | 190.00 | 189.60 | 189.60 | 179.17 | - | 2,515 |
| Mar 20, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 179.17 | - | - |
| Mar 19, 2026 | 189.58 | 189.60 | 185.10 | 189.60 | 179.17 | - | 320 |
| Mar 18, 2026 | 189.58 | 189.60 | 189.58 | 189.60 | 179.17 | -0.21% | 137 |