Grong Sparebank (OSL:GRONG)
Norway · Delayed Price · Currency is NOK 187.44
-4.56 (-2.38%)
At close: Aug 26, 2026
Grong Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 190.00 | 194.90 | 190.00 | 194.88 | 194.88 | -0.03% | 495 |
| Jul 8, 2026 | 194.94 | 194.94 | 190.10 | 194.94 | 194.94 | -0.02% | 113 |
| Jul 7, 2026 | 194.98 | 195.00 | 194.98 | 194.98 | 194.98 | - | 607 |
| Jul 6, 2026 | 195.00 | 196.40 | 190.02 | 194.98 | 194.98 | 2.61% | 108 |
| Jul 3, 2026 | 195.00 | 195.00 | 190.02 | 190.02 | 190.02 | -2.55% | 319 |
| Jul 2, 2026 | 190.02 | 195.00 | 190.02 | 195.00 | 195.00 | 0.01% | 260 |
| Jul 1, 2026 | 195.00 | 195.00 | 192.00 | 194.98 | 194.98 | -0.01% | 150 |
| Jun 30, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jun 29, 2026 | 194.98 | 195.00 | 194.98 | 195.00 | 195.00 | -1.27% | 236 |
| Jun 26, 2026 | 196.82 | 197.78 | 196.82 | 197.50 | 197.50 | 0.02% | 274 |
| Jun 25, 2026 | 191.20 | 197.46 | 191.20 | 197.46 | 197.46 | -0.08% | 245 |
| Jun 24, 2026 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | -0.12% | 5 |
| Jun 23, 2026 | 197.88 | 197.88 | 197.86 | 197.86 | 197.86 | -0.02% | 167 |
| Jun 22, 2026 | 197.98 | 197.98 | 189.02 | 197.90 | 197.90 | - | 139 |
| Jun 19, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - | - |
| Jun 18, 2026 | 188.00 | 197.96 | 188.00 | 197.90 | 197.90 | 4.16% | 904 |