Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Grong Sparebank (GRONG.OL)

151.00
+0.06
+(0.04%)
At close: 10:37:56 AM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 6, 2025150.00151.00150.00151.00151.0095
May 5, 2025150.96150.96148.10150.94150.9453
May 2, 2025149.96149.96147.00149.96149.9635,237
Apr 30, 2025145.10147.96145.10147.96147.96140
Apr 29, 2025147.96147.96147.96147.96147.96-
Apr 28, 2025146.20147.96143.04147.96147.961,334
Apr 25, 2025145.50148.00145.50147.98147.9881
Apr 24, 2025147.96148.00141.52147.98147.98432
Apr 23, 2025148.00148.00143.10147.96147.9691
Apr 22, 2025147.98147.98147.98147.98147.9898
Apr 16, 2025148.00148.00148.00148.00148.00540
Apr 15, 2025142.60147.74140.00147.74147.742,407
Apr 14, 2025147.76147.76147.76147.76147.76-
Apr 11, 2025144.40148.56143.10147.76147.76920
Apr 10, 2025 10.5 Dividend
Apr 10, 2025150.90159.00140.00140.00140.004,126
Apr 9, 2025158.86158.86158.00158.86148.36153
Apr 8, 2025158.88158.88158.88158.88148.38100
Apr 7, 2025155.02158.86155.02158.86148.3695
Apr 4, 2025158.00158.00158.00158.00147.56-
Apr 3, 2025157.98158.00157.98158.00147.56102
Apr 2, 2025156.98157.00156.98157.00146.62677
Apr 1, 2025156.98156.98156.98156.98146.6010
Mar 31, 2025153.00156.98151.32156.98146.60739
Mar 28, 2025156.98157.00156.98157.00146.6290
Mar 27, 2025157.98157.98153.60153.60143.4526
Mar 26, 2025155.02158.00155.00158.00147.56574
Mar 25, 2025158.00158.00155.00157.96147.52424
Mar 24, 2025158.00158.00158.00158.00147.56-
Mar 21, 2025158.00158.00158.00158.00147.56120
Mar 20, 2025156.90158.00156.90158.00147.5664
Mar 19, 2025155.02156.88155.00156.88146.514,503
Mar 18, 2025155.48155.48152.80155.48145.20162
Mar 17, 2025154.78155.22154.78155.20144.942,293
Mar 14, 2025154.80154.80154.80154.80144.57-
Mar 13, 2025154.80154.80154.80154.80144.57120
Mar 12, 2025155.00155.00155.00155.00144.76-
Mar 11, 2025155.00155.00155.00155.00144.7640
Mar 10, 2025155.98155.98152.20155.00144.7632
Mar 7, 2025155.00155.00155.00155.00144.7687
Mar 6, 2025154.70156.00154.70155.90145.60331
Mar 5, 2025155.90155.90155.90155.90145.60-
Mar 4, 2025154.70155.90154.70155.90145.60159
Mar 3, 2025150.00154.40149.10154.40144.19492
Feb 28, 2025151.98153.90151.98151.98141.93113
Feb 27, 2025149.10152.00148.94152.00141.95115
Feb 26, 2025152.00152.00152.00152.00141.9541
Feb 25, 2025150.02152.50150.00152.50142.42150
Feb 24, 2025154.96154.96153.98153.98143.8087
Feb 21, 2025153.98155.00150.50154.96144.721,554
Feb 20, 2025152.02153.98152.00153.98143.8085
Feb 19, 2025151.98154.00149.12154.00143.821,268
Feb 18, 2025152.00152.00152.00152.00141.95102
Feb 17, 2025151.90152.92151.90152.92142.811,120
Feb 14, 2025150.18151.90150.18151.90141.8621
Feb 13, 2025150.02152.00150.00150.00140.092,068
Feb 12, 2025150.02152.90150.00152.90142.791,145
Feb 11, 2025149.98149.98149.98149.98140.071
Feb 10, 2025151.98151.98151.98151.98141.932
Feb 7, 2025149.88149.88149.88149.88139.9724
Feb 6, 2025150.00150.00150.00150.00140.09-
Feb 5, 2025149.58150.00149.58150.00140.09919
Feb 4, 2025149.60149.60149.60149.60139.71134
Feb 3, 2025149.80149.80149.80149.80139.90-
Jan 31, 2025151.00151.00149.80149.80139.90320
Jan 30, 2025151.98152.00149.00149.00139.15635
Jan 29, 2025148.10150.00146.04149.98140.0719,438
Jan 28, 2025151.98152.00150.00150.00140.09285
Jan 27, 2025151.90152.00148.10150.00140.09181
Jan 24, 2025151.94151.94151.94151.94141.9016
Jan 23, 2025149.98151.98149.98151.88141.8455
Jan 22, 2025149.98149.98148.00148.00138.2220,118
Jan 21, 2025150.58151.46148.60151.46141.45202
Jan 20, 2025140.02151.98140.02150.00140.0994
Jan 17, 2025151.68151.68150.60150.60140.6512,009
Jan 16, 2025145.50151.88145.50151.48141.47100
Jan 15, 2025147.50152.00141.16152.00141.95871
Jan 14, 2025152.00152.00152.00152.00141.9540
Jan 13, 2025151.98151.98151.98151.98141.9340
Jan 10, 2025152.00152.00152.00152.00141.95-
Jan 9, 2025152.00152.00152.00152.00141.9546
Jan 8, 2025151.98152.00151.98152.00141.9575
Jan 7, 2025151.98151.98151.98151.98141.935
Jan 6, 2025149.98152.90149.98152.48142.401,022
Jan 3, 2025149.98149.98149.98149.98140.078
Jan 2, 2025150.00150.00150.00150.00140.09-
Dec 30, 2024150.00150.00149.98150.00140.09289
Dec 27, 2024150.00150.00150.00150.00140.09-
Dec 23, 2024150.00150.00150.00150.00140.09-
Dec 20, 2024149.98150.00149.98150.00140.09108
Dec 19, 2024150.00150.00150.00150.00140.09-
Dec 18, 2024150.00150.00150.00150.00140.09-
Dec 17, 2024149.96150.00149.96150.00140.0911,210
Dec 16, 2024149.96149.96149.96149.96140.05-
Dec 13, 2024147.40149.96147.40149.96140.0514
Dec 12, 2024151.68151.68151.68151.68141.65-
Dec 11, 2024151.68151.68151.68151.68141.65-
Dec 10, 2024151.68151.68151.68151.68141.65-
Dec 9, 2024147.10151.68145.10151.68141.65638
Dec 6, 2024149.98150.00149.98150.00140.0951
Dec 5, 2024146.50146.50146.10146.10136.44515
Dec 4, 2024151.82151.82151.80151.80141.77150
Dec 3, 2024151.80151.80151.80151.80141.7716,087
Dec 2, 2024149.96149.96149.96149.96140.05-
Nov 29, 2024145.60149.96145.50149.96140.05115
Nov 28, 2024149.96149.96149.96149.96140.05-
Nov 27, 2024149.96149.96145.60149.96140.0518
Nov 26, 2024149.96149.96149.96149.96140.052
Nov 25, 2024149.98149.98149.98149.98140.07-
Nov 22, 2024149.98149.98149.98149.98140.07-
Nov 21, 2024149.98149.98149.98149.98140.0712
Nov 20, 2024145.30149.98145.30149.98140.0750
Nov 19, 2024149.96149.96149.96149.96140.05-
Nov 18, 2024145.80149.96145.78149.96140.05372
Nov 15, 2024144.10146.98142.10146.98137.27160
Nov 14, 2024147.00147.00147.00147.00137.28-
Nov 13, 2024147.02147.02147.00147.00137.283,142
Nov 12, 2024149.50149.98146.10149.98140.0745
Nov 11, 2024147.98149.50147.98149.50139.62150
Nov 8, 2024148.00148.00148.00148.00138.221
Nov 7, 2024148.00148.00145.40145.40135.7940
Nov 6, 2024149.98149.98149.98149.98140.07-
Nov 5, 2024149.98149.98149.98149.98140.07-
Nov 4, 2024149.98149.98149.98149.98140.077
Nov 1, 2024150.00150.00150.00150.00140.09-
Oct 31, 2024149.00150.00149.00150.00140.0969
Oct 30, 2024145.90149.98145.88149.98140.07465
Oct 29, 2024146.10146.10144.10144.10134.58400
Oct 28, 2024149.98149.98149.98149.98140.0750
Oct 25, 2024148.98148.98148.98148.98139.1335
Oct 24, 2024148.98148.98148.98148.98139.1315
Oct 23, 2024148.60149.00148.60149.00139.152,200
Oct 22, 2024148.98148.98145.10148.60138.78132
Oct 21, 2024148.50148.90148.50148.90139.06794
Oct 18, 2024148.98148.98148.98148.98139.1310
Oct 17, 2024148.98148.98148.98148.98139.1350
Oct 16, 2024147.98148.00147.98148.00138.22169
Oct 15, 2024145.98149.00145.10148.00138.22285
Oct 14, 2024145.96145.96145.96145.96136.31-
Oct 11, 2024145.96145.96145.96145.96136.3162
Oct 10, 2024144.80144.80144.80144.80135.2355
Oct 9, 2024143.78143.78143.78143.78134.2826
Oct 8, 2024143.78143.78142.10143.78134.28186
Oct 7, 2024143.76143.78143.76143.76134.26250
Oct 4, 2024143.76143.76143.76143.76134.2693
Oct 3, 2024143.76143.76141.24141.24131.90299
Oct 2, 2024142.10143.80141.26143.80134.30238
Oct 1, 2024147.50147.50141.24146.98137.276,006
Sep 30, 2024144.10147.50140.52147.50137.7510,390
Sep 27, 2024147.90147.90147.90147.90138.12-
Sep 26, 2024147.90147.90147.90147.90138.12-
Sep 25, 2024147.90147.90147.90147.90138.12-
Sep 24, 2024147.90147.90147.90147.90138.1298
Sep 23, 2024144.10148.00144.10148.00138.2231
Sep 20, 2024144.50148.00144.50148.00138.22415
Sep 19, 2024148.00148.00148.00148.00138.22-
Sep 18, 2024148.00148.00148.00148.00138.2250
Sep 17, 2024148.80148.80148.80148.80138.96-
Sep 16, 2024148.80148.80148.80148.80138.9633
Sep 13, 2024147.98148.00147.98148.00138.2264
Sep 12, 2024146.00146.00146.00146.00136.3550
Sep 11, 2024148.00148.00148.00148.00138.22-
Sep 10, 2024148.00148.00148.00148.00138.22-
Sep 9, 2024145.00148.00145.00148.00138.22150
Sep 6, 2024148.50148.50148.50148.50138.68-
Sep 5, 2024148.50148.50148.50148.50138.68-
Sep 4, 2024147.90148.50147.90148.50138.6850
Sep 3, 2024143.00148.00143.00148.00138.2244
Sep 2, 2024149.00149.00149.00149.00139.1516
Aug 30, 2024149.00149.00149.00149.00139.1510
Aug 29, 2024148.00148.00148.00148.00138.22-
Aug 28, 2024148.00148.00148.00148.00138.2250
Aug 27, 2024145.00145.00145.00145.00135.42350
Aug 26, 2024152.00152.00152.00152.00141.95-
Aug 23, 2024148.00152.00148.00152.00141.9560
Aug 22, 2024149.78149.78149.78149.78139.8890
Aug 21, 2024143.98150.04143.98150.00140.093,632
Aug 20, 2024142.00144.00142.00144.00134.484,600
Aug 19, 2024143.98143.98143.00143.00133.5513
Aug 16, 2024144.00144.00142.00142.00132.61114
Aug 15, 2024144.00144.00141.90141.90132.52100
Aug 14, 2024140.90140.90140.00140.90131.59375
Aug 13, 2024137.10140.40137.10140.40131.12165
Aug 12, 2024137.00137.00137.00137.00127.94132
Aug 9, 2024136.80136.80136.80136.80127.7650
Aug 8, 2024134.98135.00134.98135.00126.08299
Aug 7, 2024135.00135.00135.00135.00126.08-
Aug 6, 2024135.00135.00135.00135.00126.08200
Aug 5, 2024135.00135.00134.98134.98126.0649
Aug 2, 2024137.60137.60135.98135.98126.992,540
Aug 1, 2024138.00138.00138.00138.00128.88100
Jul 31, 2024137.98138.00137.98138.00128.88495
Jul 30, 2024138.00138.00138.00138.00128.8880
Jul 29, 2024138.10138.10138.00138.00128.88255
Jul 26, 2024138.00139.96138.00139.96130.71208
Jul 25, 2024139.00139.00139.00139.00129.8166
Jul 24, 2024139.30139.96139.00139.00129.81123
Jul 23, 2024139.98139.98139.98139.98130.73-
Jul 22, 2024138.60139.98137.10139.98130.73230
Jul 19, 2024140.00140.00140.00140.00130.75314
Jul 18, 2024139.40140.00138.60140.00130.75231
Jul 17, 2024142.98142.98142.98142.98133.53-
Jul 16, 2024142.98142.98142.98142.98133.53-
Jul 15, 2024140.98142.98138.20142.98133.5395
Jul 12, 2024139.50141.58139.50140.98131.666
Jul 11, 2024142.96142.96138.10139.50130.28244
Jul 10, 2024139.10142.98139.10142.98133.5312
Jul 9, 2024143.98143.98143.98143.98134.46-
Jul 8, 2024139.12143.98139.12143.98134.4656
Jul 5, 2024139.12144.48139.10144.48134.93251
Jul 4, 2024135.02140.92135.02140.90131.59721
Jul 3, 2024137.52139.96135.00139.96130.71689
Jul 2, 2024139.50139.50139.50139.50130.28-
Jul 1, 2024140.00140.00139.50139.50130.281,295
Jun 28, 2024139.50139.50139.50139.50130.2820
Jun 27, 2024139.50139.50139.50139.50130.28-
Jun 26, 2024139.50139.50139.50139.50130.28-
Jun 25, 2024139.50139.50139.50139.50130.2850
Jun 24, 2024139.98139.98139.98139.98130.73-
Jun 21, 2024138.02139.98138.00139.98130.73197
Jun 20, 2024140.00140.00140.00140.00130.75-
Jun 19, 2024140.00140.00140.00140.00130.75-
Jun 18, 2024140.00140.00140.00140.00130.75140
Jun 17, 2024138.62138.62138.00138.00128.881,016
Jun 14, 2024140.00140.00140.00140.00130.75-
Jun 13, 2024140.00140.00140.00140.00130.75-
Jun 12, 2024140.00140.00140.00140.00130.7540
Jun 11, 2024140.00140.00140.00140.00130.75-
Jun 10, 2024140.00140.00140.00140.00130.75-
Jun 7, 2024140.00140.00140.00140.00130.7545
Jun 6, 2024140.70140.70140.70140.70131.40-
Jun 5, 2024141.20141.20140.70140.70131.4055
Jun 4, 2024142.98142.98142.98142.98133.5340
Jun 3, 2024143.00143.00143.00143.00133.55-
May 31, 2024143.00143.00143.00143.00133.55-
May 30, 2024141.20143.00141.20143.00133.5511
May 29, 2024143.00143.00143.00143.00133.55-
May 28, 2024143.00143.00143.00143.00133.5510
May 27, 2024142.02142.02141.20141.20131.8712,457
May 24, 2024142.00142.00142.00142.00132.6150
May 23, 2024142.00142.00142.00142.00132.61-
May 22, 2024142.00142.00142.00142.00132.61-
May 21, 2024141.00142.00141.00142.00132.6180
May 16, 2024141.00141.00141.00141.00131.6862
May 15, 2024137.80139.80136.22139.80130.56511
May 14, 2024137.40137.40137.40137.40128.32100
May 13, 2024138.20142.00136.02142.00132.61128
May 10, 2024139.90139.90139.90139.90130.656
May 8, 2024139.90140.00139.90140.00130.75256
May 7, 2024140.00141.00140.00141.00131.6850
May 6, 2024138.00140.00138.00140.00130.75111