Oslo - Delayed Quote NOK

Grong Sparebank (GRONG.OL)

Compare
149.80
+0.80
+(0.54%)
As of 2:28:12 PM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025151.00151.00149.80149.80149.80320
Jan 30, 2025151.98152.00149.00149.00149.00635
Jan 29, 2025148.10150.00146.04149.98149.9819,438
Jan 28, 2025151.98152.00150.00150.00150.00285
Jan 27, 2025151.90152.00148.10150.00150.00181
Jan 24, 2025151.94151.94151.94151.94151.9416
Jan 23, 2025149.98151.98149.98151.88151.8855
Jan 22, 2025149.98149.98148.00148.00148.0020,118
Jan 21, 2025150.58151.46148.60151.46151.46202
Jan 20, 2025140.02151.98140.02150.00150.0094
Jan 17, 2025151.68151.68150.60150.60150.6012,009
Jan 16, 2025145.50151.88145.50151.48151.48100
Jan 15, 2025147.50152.00141.16152.00152.00871
Jan 14, 2025152.00152.00152.00152.00152.0040
Jan 13, 2025151.98151.98151.98151.98151.9840
Jan 10, 2025152.00152.00152.00152.00152.00-
Jan 9, 2025152.00152.00152.00152.00152.0046
Jan 8, 2025151.98152.00151.98152.00152.0075
Jan 7, 2025151.98151.98151.98151.98151.985
Jan 6, 2025149.98152.90149.98152.48152.481,022
Jan 3, 2025149.98149.98149.98149.98149.988
Jan 2, 2025150.00150.00150.00150.00150.00-
Dec 30, 2024150.00150.00149.98150.00150.00289
Dec 27, 2024150.00150.00150.00150.00150.00-
Dec 23, 2024150.00150.00150.00150.00150.00-
Dec 20, 2024149.98150.00149.98150.00150.00108
Dec 19, 2024150.00150.00150.00150.00150.00-
Dec 18, 2024150.00150.00150.00150.00150.00-
Dec 17, 2024149.96150.00149.96150.00150.0011,210
Dec 16, 2024149.96149.96149.96149.96149.96-
Dec 13, 2024147.40149.96147.40149.96149.9614
Dec 12, 2024151.68151.68151.68151.68151.68-
Dec 11, 2024151.68151.68151.68151.68151.68-
Dec 10, 2024151.68151.68151.68151.68151.68-
Dec 9, 2024147.10151.68145.10151.68151.68638
Dec 6, 2024149.98150.00149.98150.00150.0051
Dec 5, 2024146.50146.50146.10146.10146.10515
Dec 4, 2024151.82151.82151.80151.80151.80150
Dec 3, 2024151.80151.80151.80151.80151.8016,087
Dec 2, 2024149.96149.96149.96149.96149.96-
Nov 29, 2024145.60149.96145.50149.96149.96115
Nov 28, 2024149.96149.96149.96149.96149.96-
Nov 27, 2024149.96149.96145.60149.96149.9618
Nov 26, 2024149.96149.96149.96149.96149.962
Nov 25, 2024149.98149.98149.98149.98149.98-
Nov 22, 2024149.98149.98149.98149.98149.98-
Nov 21, 2024149.98149.98149.98149.98149.9812
Nov 20, 2024145.30149.98145.30149.98149.9850
Nov 19, 2024149.96149.96149.96149.96149.96-
Nov 18, 2024145.80149.96145.78149.96149.96372
Nov 15, 2024144.10146.98142.10146.98146.98160
Nov 14, 2024147.00147.00147.00147.00147.00-
Nov 13, 2024147.02147.02147.00147.00147.003,142
Nov 12, 2024149.50149.98146.10149.98149.9845
Nov 11, 2024147.98149.50147.98149.50149.50150
Nov 8, 2024148.00148.00148.00148.00148.001
Nov 7, 2024148.00148.00145.40145.40145.4040
Nov 6, 2024149.98149.98149.98149.98149.98-
Nov 5, 2024149.98149.98149.98149.98149.98-
Nov 4, 2024149.98149.98149.98149.98149.987
Nov 1, 2024150.00150.00150.00150.00150.00-
Oct 31, 2024149.00150.00149.00150.00150.0069
Oct 30, 2024145.90149.98145.88149.98149.98465
Oct 29, 2024146.10146.10144.10144.10144.10400
Oct 28, 2024149.98149.98149.98149.98149.9850
Oct 25, 2024148.98148.98148.98148.98148.9835
Oct 24, 2024148.98148.98148.98148.98148.9815
Oct 23, 2024148.60149.00148.60149.00149.002,200
Oct 22, 2024148.98148.98145.10148.60148.60132
Oct 21, 2024148.50148.90148.50148.90148.90794
Oct 18, 2024148.98148.98148.98148.98148.9810
Oct 17, 2024148.98148.98148.98148.98148.9850
Oct 16, 2024147.98148.00147.98148.00148.00169
Oct 15, 2024145.98149.00145.10148.00148.00285
Oct 14, 2024145.96145.96145.96145.96145.96-
Oct 11, 2024145.96145.96145.96145.96145.9662
Oct 10, 2024144.80144.80144.80144.80144.8055
Oct 9, 2024143.78143.78143.78143.78143.7826
Oct 8, 2024143.78143.78142.10143.78143.78186
Oct 7, 2024143.76143.78143.76143.76143.76250
Oct 4, 2024143.76143.76143.76143.76143.7693
Oct 3, 2024143.76143.76141.24141.24141.24299
Oct 2, 2024142.10143.80141.26143.80143.80238
Oct 1, 2024147.50147.50141.24146.98146.986,006
Sep 30, 2024144.10147.50140.52147.50147.5010,390
Sep 27, 2024147.90147.90147.90147.90147.90-
Sep 26, 2024147.90147.90147.90147.90147.90-
Sep 25, 2024147.90147.90147.90147.90147.90-
Sep 24, 2024147.90147.90147.90147.90147.9098
Sep 23, 2024144.10148.00144.10148.00148.0031
Sep 20, 2024144.50148.00144.50148.00148.00415
Sep 19, 2024148.00148.00148.00148.00148.00-
Sep 18, 2024148.00148.00148.00148.00148.0050
Sep 17, 2024148.80148.80148.80148.80148.80-
Sep 16, 2024148.80148.80148.80148.80148.8033
Sep 13, 2024147.98148.00147.98148.00148.0064
Sep 12, 2024146.00146.00146.00146.00146.0050
Sep 11, 2024148.00148.00148.00148.00148.00-
Sep 10, 2024148.00148.00148.00148.00148.00-
Sep 9, 2024145.00148.00145.00148.00148.00150
Sep 6, 2024148.50148.50148.50148.50148.50-
Sep 5, 2024148.50148.50148.50148.50148.50-
Sep 4, 2024147.90148.50147.90148.50148.5050
Sep 3, 2024143.00148.00143.00148.00148.0044
Sep 2, 2024149.00149.00149.00149.00149.0016
Aug 30, 2024149.00149.00149.00149.00149.0010
Aug 29, 2024148.00148.00148.00148.00148.00-
Aug 28, 2024148.00148.00148.00148.00148.0050
Aug 27, 2024145.00145.00145.00145.00145.00350
Aug 26, 2024152.00152.00152.00152.00152.00-
Aug 23, 2024148.00152.00148.00152.00152.0060
Aug 22, 2024149.78149.78149.78149.78149.7890
Aug 21, 2024143.98150.04143.98150.00150.003,632
Aug 20, 2024142.00144.00142.00144.00144.004,600
Aug 19, 2024143.98143.98143.00143.00143.0013
Aug 16, 2024144.00144.00142.00142.00142.00114
Aug 15, 2024144.00144.00141.90141.90141.90100
Aug 14, 2024140.90140.90140.00140.90140.90375
Aug 13, 2024137.10140.40137.10140.40140.40165
Aug 12, 2024137.00137.00137.00137.00137.00132
Aug 9, 2024136.80136.80136.80136.80136.8050
Aug 8, 2024134.98135.00134.98135.00135.00299
Aug 7, 2024135.00135.00135.00135.00135.00-
Aug 6, 2024135.00135.00135.00135.00135.00200
Aug 5, 2024135.00135.00134.98134.98134.9849
Aug 2, 2024137.60137.60135.98135.98135.982,540
Aug 1, 2024138.00138.00138.00138.00138.00100
Jul 31, 2024137.98138.00137.98138.00138.00495
Jul 30, 2024138.00138.00138.00138.00138.0080
Jul 29, 2024138.10138.10138.00138.00138.00255
Jul 26, 2024138.00139.96138.00139.96139.96208
Jul 25, 2024139.00139.00139.00139.00139.0066
Jul 24, 2024139.30139.96139.00139.00139.00123
Jul 23, 2024139.98139.98139.98139.98139.98-
Jul 22, 2024138.60139.98137.10139.98139.98230
Jul 19, 2024140.00140.00140.00140.00140.00314
Jul 18, 2024139.40140.00138.60140.00140.00231
Jul 17, 2024142.98142.98142.98142.98142.98-
Jul 16, 2024142.98142.98142.98142.98142.98-
Jul 15, 2024140.98142.98138.20142.98142.9895
Jul 12, 2024139.50141.58139.50140.98140.986
Jul 11, 2024142.96142.96138.10139.50139.50244
Jul 10, 2024139.10142.98139.10142.98142.9812
Jul 9, 2024143.98143.98143.98143.98143.98-
Jul 8, 2024139.12143.98139.12143.98143.9856
Jul 5, 2024139.12144.48139.10144.48144.48251
Jul 4, 2024135.02140.92135.02140.90140.90721
Jul 3, 2024137.52139.96135.00139.96139.96689
Jul 2, 2024139.50139.50139.50139.50139.50-
Jul 1, 2024140.00140.00139.50139.50139.501,295
Jun 28, 2024139.50139.50139.50139.50139.5020
Jun 27, 2024139.50139.50139.50139.50139.50-
Jun 26, 2024139.50139.50139.50139.50139.50-
Jun 25, 2024139.50139.50139.50139.50139.5050
Jun 24, 2024139.98139.98139.98139.98139.98-
Jun 21, 2024138.02139.98138.00139.98139.98197
Jun 20, 2024140.00140.00140.00140.00140.00-
Jun 19, 2024140.00140.00140.00140.00140.00-
Jun 18, 2024140.00140.00140.00140.00140.00140
Jun 17, 2024138.62138.62138.00138.00138.001,016
Jun 14, 2024140.00140.00140.00140.00140.00-
Jun 13, 2024140.00140.00140.00140.00140.00-
Jun 12, 2024140.00140.00140.00140.00140.0040
Jun 11, 2024140.00140.00140.00140.00140.00-
Jun 10, 2024140.00140.00140.00140.00140.00-
Jun 7, 2024140.00140.00140.00140.00140.0045
Jun 6, 2024140.70140.70140.70140.70140.70-
Jun 5, 2024141.20141.20140.70140.70140.7055
Jun 4, 2024142.98142.98142.98142.98142.9840
Jun 3, 2024143.00143.00143.00143.00143.00-
May 31, 2024143.00143.00143.00143.00143.00-
May 30, 2024141.20143.00141.20143.00143.0011
May 29, 2024143.00143.00143.00143.00143.00-
May 28, 2024143.00143.00143.00143.00143.0010
May 27, 2024142.02142.02141.20141.20141.2012,457
May 24, 2024142.00142.00142.00142.00142.0050
May 23, 2024142.00142.00142.00142.00142.00-
May 22, 2024142.00142.00142.00142.00142.00-
May 21, 2024141.00142.00141.00142.00142.0080
May 16, 2024141.00141.00141.00141.00141.0062
May 15, 2024137.80139.80136.22139.80139.80511
May 14, 2024137.40137.40137.40137.40137.40100
May 13, 2024138.20142.00136.02142.00142.00128
May 10, 2024139.90139.90139.90139.90139.906
May 8, 2024139.90140.00139.90140.00140.00256
May 7, 2024140.00141.00140.00141.00141.0050
May 6, 2024138.00140.00138.00140.00140.00111
May 3, 2024138.00138.00134.50136.00136.00516
May 2, 2024137.00138.28133.00137.50137.50722
Apr 30, 2024135.70142.00135.70142.00142.00250
Apr 29, 2024136.00136.00135.50135.90135.90358
Apr 26, 2024136.02138.00136.00137.40137.401,258
Apr 25, 2024142.50142.50138.00138.00138.001,250
Apr 24, 2024145.50145.50145.00145.00145.00170
Apr 23, 2024145.50145.50145.50145.50145.50165
Apr 22, 2024145.80145.80141.00145.60145.60428
Apr 19, 2024145.80145.80145.80145.80145.8011
Apr 18, 2024145.20145.20145.20145.20145.201
Apr 17, 2024146.00146.00146.00146.00146.0070
Apr 16, 2024146.00146.00146.00146.00146.0025
Apr 15, 2024147.00147.00146.00147.00147.00508
Apr 12, 2024146.50148.00146.50148.00148.00709
Apr 11, 2024148.80148.80148.80148.80148.80-
Apr 10, 2024148.80148.80148.80148.80148.80-
Apr 9, 2024145.50148.80145.50148.80148.80190
Apr 8, 2024144.00145.50142.00145.50145.5086
Apr 5, 2024147.00147.00144.00147.00147.00140
Apr 4, 2024 10.00 Dividend
Apr 4, 2024144.00149.00141.52147.02147.02828
Apr 3, 2024146.00151.00146.00141.00131.00881
Apr 2, 2024150.00151.00150.00150.00139.36410
Mar 27, 2024151.00151.00146.00150.00139.36259
Mar 26, 2024150.00152.00150.00152.00141.22257
Mar 25, 2024149.00151.00146.00148.00137.501,101
Mar 22, 2024149.00149.00146.00148.00137.50419
Mar 21, 2024148.00149.00148.00149.00138.43205
Mar 20, 2024149.00149.00149.00149.00138.43-
Mar 19, 2024148.00149.00148.00149.00138.4353
Mar 18, 2024148.00149.00146.00149.00138.43465
Mar 15, 2024148.00148.00148.00148.00137.50120
Mar 14, 2024149.00149.00149.00149.00138.43-
Mar 13, 2024148.00149.00148.00149.00138.4367
Mar 12, 2024149.00149.00149.00149.00138.43-
Mar 11, 2024147.00149.00147.00149.00138.43300
Mar 8, 2024148.00149.00148.00149.00138.43265
Mar 7, 2024148.00148.00148.00148.00137.50-
Mar 6, 2024148.00148.00148.00148.00137.5045
Mar 5, 2024148.00148.00148.00148.00137.50-
Mar 4, 2024148.00148.00146.00148.00137.5034
Mar 1, 2024148.00149.00148.00149.00138.4340
Feb 29, 2024146.00148.00146.00148.00137.50111
Feb 28, 2024148.00148.00148.00148.00137.50-
Feb 27, 2024148.00148.00148.00148.00137.50-
Feb 26, 2024146.00148.00146.00148.00137.5070
Feb 23, 2024145.00148.00145.00148.00137.50200
Feb 22, 2024148.00148.00148.00148.00137.505
Feb 21, 2024148.00148.00145.00148.00137.501,086
Feb 20, 2024144.00148.00142.00148.00137.50460
Feb 19, 2024148.00148.00148.00148.00137.50-
Feb 16, 2024146.00148.00146.00148.00137.5010,080
Feb 15, 2024144.00144.00144.00144.00133.7920
Feb 14, 2024147.00148.00143.00148.00137.50538
Feb 13, 2024146.00147.00146.00147.00136.5751
Feb 12, 2024145.00147.00145.00145.00134.72190
Feb 9, 2024144.00146.00144.00146.00135.65265
Feb 8, 2024144.00144.00144.00144.00133.79-
Feb 7, 2024144.00144.00144.00144.00133.7942
Feb 6, 2024143.00144.00142.00144.00133.79283
Feb 5, 2024145.00145.00145.00145.00134.72-
Feb 2, 2024145.00146.00145.00145.00134.7258
Feb 1, 2024144.00145.00144.00145.00134.7270
Jan 31, 2024144.00144.00144.00144.00133.79-

Related Tickers

SB68.OL Sparebank 68° Nord
164.66
0.00%
 
SOAG.OL SpareBank 1 Østfold Akershus
400.20
+1.57%
 
ROGS.OL Rogaland Sparebank
129.50
+0.39%
 
SOGN.OL Sogn Sparebank
292.00
+1.04%
 
MORG.OL Sparebanken Møre
97.90
+0.41%
 
PARB.OL Pareto Bank ASA
74.30
+0.68%