Grong Sparebank (OSL:GRONG)
Norway · Delayed Price · Currency is NOK 170.00
-12.98 (-7.09%)
At close: Sep 17, 2026
Grong Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.04% | 1,609 |
| Jul 30, 2026 | 186.50 | 193.00 | 186.50 | 193.00 | 193.00 | - | 31 |
| Jul 29, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Jul 28, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 4 |
| Jul 27, 2026 | 192.98 | 193.00 | 192.98 | 193.00 | 193.00 | -1.03% | 83 |
| Jul 24, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 1,501 |
| Jul 23, 2026 | 193.98 | 195.00 | 193.98 | 195.00 | 195.00 | 0.53% | 342 |
| Jul 22, 2026 | 190.00 | 193.98 | 190.00 | 193.98 | 193.98 | - | 30 |
| Jul 21, 2026 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | - | - |
| Jul 20, 2026 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | 0.09% | 2 |
| Jul 17, 2026 | 193.98 | 193.98 | 191.02 | 193.80 | 193.80 | -0.09% | 629 |
| Jul 16, 2026 | 191.02 | 193.98 | 191.02 | 193.98 | 193.98 | -0.32% | 10 |
| Jul 15, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - | - |
| Jul 14, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - | - |
| Jul 13, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - | 1 |
| Jul 10, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.14% | 5 |