Grong Sparebank (OSL:GRONG)
Norway · Delayed Price · Currency is NOK 169.10
-2.90 (-1.69%)
At close: Oct 9, 2026
Grong Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 174.44 | 174.44 | 169.10 | 169.10 | 169.10 | -1.69% | 13 |
| Oct 8, 2026 | 180.70 | 180.70 | 172.00 | 172.00 | 172.00 | -4.18% | 1,000 |
| Oct 7, 2026 | 174.20 | 179.50 | 174.20 | 179.50 | 179.50 | -0.26% | 73 |
| Oct 6, 2026 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | - | - |
| Oct 5, 2026 | 180.66 | 181.00 | 177.10 | 179.96 | 179.96 | -0.95% | 456 |
| Oct 2, 2026 | 177.24 | 181.68 | 176.00 | 181.68 | 181.68 | -0.10% | 508 |
| Oct 1, 2026 | 177.40 | 182.00 | 177.40 | 181.86 | 181.86 | 0.48% | 1,166 |
| Sep 30, 2026 | 174.00 | 181.00 | 172.18 | 181.00 | 181.00 | 4.02% | 894 |
| Sep 29, 2026 | 177.20 | 181.00 | 174.00 | 174.00 | 174.00 | -3.30% | 2,650 |
| Sep 28, 2026 | 173.18 | 185.00 | 173.18 | 179.94 | 179.94 | 4.62% | 1,034 |
| Sep 25, 2026 | 168.98 | 172.00 | 168.98 | 172.00 | 172.00 | 1.78% | 1,413 |
| Sep 24, 2026 | 165.96 | 169.00 | 164.88 | 169.00 | 169.00 | 1.82% | 1,165 |
| Sep 23, 2026 | 162.86 | 166.80 | 162.84 | 165.98 | 165.98 | 3.09% | 2,397 |
| Sep 22, 2026 | 158.50 | 162.98 | 158.50 | 161.00 | 161.00 | 1.58% | 6,741 |
| Sep 21, 2026 | 166.00 | 166.00 | 157.00 | 158.50 | 158.50 | -3.93% | 40,386 |
| Sep 18, 2026 | 171.00 | 171.00 | 164.00 | 164.98 | 164.98 | -2.95% | 9,748 |
| Sep 17, 2026 | 178.02 | 178.02 | 165.00 | 170.00 | 170.00 | -7.09% | 26,669 |
| Sep 16, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | -0.01% | 5 |
| Sep 15, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 5 |
| Sep 14, 2026 | 183.02 | 185.00 | 179.10 | 183.00 | 183.00 | -3.66% | 274 |
| Sep 11, 2026 | 184.10 | 189.96 | 184.10 | 189.96 | 189.96 | -0.01% | 151 |
| Sep 10, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 1.07% | 10 |
| Sep 9, 2026 | 187.70 | 189.98 | 184.10 | 187.96 | 187.96 | 0.21% | 2,479 |
| Sep 8, 2026 | 186.90 | 187.56 | 186.90 | 187.56 | 187.56 | 1.27% | 12 |
| Sep 7, 2026 | 180.02 | 185.20 | 179.98 | 185.20 | 185.20 | 1.77% | 438 |
| Sep 4, 2026 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - | - |
| Sep 3, 2026 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 1.13% | 1 |
| Sep 2, 2026 | 181.02 | 181.02 | 179.94 | 179.94 | 179.94 | -1.39% | 1,769 |
| Sep 1, 2026 | 182.50 | 182.50 | 182.48 | 182.48 | 182.48 | -3.91% | 1,866 |
| Aug 31, 2026 | 186.00 | 189.90 | 186.00 | 189.90 | 189.90 | -0.57% | 73 |
| Aug 28, 2026 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | - | - |
| Aug 27, 2026 | 187.42 | 190.98 | 187.42 | 190.98 | 190.98 | 1.89% | 156 |
| Aug 26, 2026 | 187.50 | 187.50 | 183.00 | 187.44 | 187.44 | -2.38% | 1,594 |
| Aug 25, 2026 | 192.02 | 192.02 | 192.00 | 192.00 | 192.00 | -0.95% | 1,171 |
| Aug 24, 2026 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | -0.07% | 7 |
| Aug 21, 2026 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | - | - |
| Aug 20, 2026 | 194.00 | 194.00 | 193.98 | 193.98 | 193.98 | - | 6 |
| Aug 19, 2026 | 194.00 | 194.00 | 193.98 | 193.98 | 193.98 | -0.43% | 74 |
| Aug 18, 2026 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | - | 48 |
| Aug 17, 2026 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | - | - |
| Aug 14, 2026 | 194.00 | 194.82 | 194.00 | 194.82 | 194.82 | -0.01% | 38 |
| Aug 13, 2026 | 194.84 | 194.86 | 194.84 | 194.84 | 194.84 | - | 135 |
| Aug 12, 2026 | 193.00 | 194.84 | 193.00 | 194.84 | 194.84 | -0.01% | 56 |
| Aug 11, 2026 | 194.00 | 194.86 | 194.00 | 194.86 | 194.86 | -0.03% | 35 |
| Aug 10, 2026 | 191.02 | 194.92 | 191.00 | 194.92 | 194.92 | - | 49 |
| Aug 7, 2026 | 191.02 | 194.92 | 191.02 | 194.92 | 194.92 | -0.03% | 30 |
| Aug 6, 2026 | 195.00 | 197.50 | 194.98 | 194.98 | 194.98 | 1.03% | 150 |
| Aug 5, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Aug 4, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.03% | 30 |
| Aug 3, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |