Grong Sparebank (OSL:GRONG)
Norway
· Delayed Price · Currency is NOK 169.00
+1.00 (0.60%)
At close: Dec 3, 2025
Grong Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.98 | 168.98 | 166.10 | 168.98 | 168.98 | - | 35 |
| Dec 4, 2025 | 167.02 | 168.98 | 166.10 | 168.98 | 168.98 | -0.01% | 824 |
| Dec 3, 2025 | 168.98 | 169.00 | 168.98 | 169.00 | 169.00 | 0.60% | 1,381 |
| Dec 2, 2025 | 160.78 | 169.00 | 160.78 | 168.00 | 168.00 | 4.43% | 582 |
| Dec 1, 2025 | 168.78 | 168.78 | 155.12 | 160.88 | 160.88 | -4.80% | 664 |
| Nov 28, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Nov 27, 2025 | 168.98 | 169.00 | 168.98 | 169.00 | 169.00 | 0.01% | 1,144 |
| Nov 26, 2025 | 169.88 | 169.88 | 168.98 | 168.98 | 168.98 | 1.19% | 67 |
| Nov 25, 2025 | 168.96 | 168.96 | 167.00 | 167.00 | 167.00 | -1.16% | 744 |
| Nov 24, 2025 | 164.98 | 168.96 | 164.02 | 168.96 | 168.96 | 3.10% | 213 |
| Nov 21, 2025 | 164.78 | 164.78 | 163.88 | 163.88 | 163.88 | 0.06% | 45 |
| Nov 20, 2025 | 162.00 | 163.78 | 160.00 | 163.78 | 163.78 | 1.10% | 455 |
| Nov 19, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | 10 |
| Nov 18, 2025 | 158.98 | 167.00 | 158.98 | 160.00 | 160.00 | 1.27% | 3,596 |
| Nov 17, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.27% | 338 |
| Nov 14, 2025 | 159.00 | 159.00 | 156.02 | 156.02 | 156.02 | -1.87% | 193 |
| Nov 13, 2025 | 156.40 | 159.98 | 155.00 | 159.00 | 159.00 | 1.66% | 365 |
| Nov 12, 2025 | 155.98 | 156.40 | 155.00 | 156.40 | 156.40 | 2.22% | 1,779 |
| Nov 11, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -2.04% | 396 |
| Nov 10, 2025 | 156.18 | 156.20 | 152.00 | 156.18 | 156.18 | -0.14% | 1,107 |
| Nov 7, 2025 | 154.98 | 156.40 | 154.98 | 156.40 | 156.40 | 2.89% | 37 |
| Nov 6, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.92% | 35 |
| Nov 5, 2025 | 152.00 | 154.98 | 152.00 | 154.98 | 154.98 | - | 20 |
| Nov 4, 2025 | 153.00 | 154.98 | 152.50 | 154.98 | 154.98 | 0.32% | 260 |
| Nov 3, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | -0.01% | 5 |
| Oct 31, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -0.31% | 45 |
| Oct 30, 2025 | 154.48 | 154.98 | 154.48 | 154.98 | 154.98 | 0.32% | 31 |
| Oct 29, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - | 2 |
| Oct 28, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | 2.17% | 10 |
| Oct 27, 2025 | 151.20 | 154.50 | 151.20 | 151.20 | 151.20 | -2.45% | 118 |
| Oct 24, 2025 | 154.98 | 155.00 | 154.98 | 155.00 | 155.00 | 0.01% | 240 |
| Oct 23, 2025 | 153.98 | 154.98 | 153.98 | 154.98 | 154.98 | 3.31% | 73 |
| Oct 22, 2025 | 154.70 | 154.90 | 150.02 | 150.02 | 150.02 | -2.57% | 175 |
| Oct 21, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | 0.01% | 79 |
| Oct 20, 2025 | 147.02 | 153.96 | 147.02 | 153.96 | 153.96 | -0.01% | 36 |
| Oct 17, 2025 | 149.02 | 153.98 | 145.00 | 153.98 | 153.98 | 1.97% | 3,238 |
| Oct 16, 2025 | 151.00 | 151.00 | 149.20 | 151.00 | 151.00 | -1.82% | 142 |
| Oct 15, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.13% | 2 |
| Oct 14, 2025 | 148.02 | 154.00 | 148.02 | 154.00 | 154.00 | 0.35% | 684 |
| Oct 13, 2025 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - | - |
| Oct 10, 2025 | 151.00 | 153.46 | 148.12 | 153.46 | 153.46 | -0.01% | 710 |
| Oct 9, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - | - |
| Oct 8, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - | 1 |
| Oct 7, 2025 | 153.48 | 153.50 | 153.48 | 153.48 | 153.48 | -0.01% | 241 |
| Oct 6, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | - |
| Oct 3, 2025 | 153.50 | 153.50 | 150.00 | 153.50 | 153.50 | - | 208 |
| Oct 2, 2025 | 153.50 | 153.50 | 153.00 | 153.50 | 153.50 | -0.31% | 135 |
| Oct 1, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - | 2 |
| Sep 30, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - | - |
| Sep 29, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - | 1 |
| Sep 26, 2025 | 149.98 | 154.00 | 149.00 | 153.98 | 153.98 | 3.34% | 337 |
| Sep 25, 2025 | 152.02 | 153.98 | 142.02 | 149.00 | 149.00 | -3.25% | 886 |
| Sep 24, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Sep 23, 2025 | 154.10 | 154.10 | 154.00 | 154.00 | 154.00 | -0.06% | 220 |
| Sep 22, 2025 | 154.48 | 154.48 | 151.60 | 154.10 | 154.10 | -0.25% | 12 |
| Sep 19, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - | 3 |
| Sep 18, 2025 | 153.80 | 154.48 | 153.80 | 154.48 | 154.48 | 0.31% | 62 |
| Sep 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Sep 16, 2025 | 153.92 | 154.00 | 153.92 | 154.00 | 154.00 | 0.01% | 90 |
| Sep 15, 2025 | 149.10 | 153.98 | 149.10 | 153.98 | 153.98 | -0.34% | 29 |
| Sep 12, 2025 | 147.98 | 154.50 | 147.98 | 154.50 | 154.50 | 0.66% | 1,345 |
| Sep 11, 2025 | 146.52 | 153.48 | 145.00 | 153.48 | 153.48 | 3.70% | 2,221 |
| Sep 10, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.46% | 862 |
| Sep 9, 2025 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.83% | 45 |
| Sep 8, 2025 | 153.00 | 153.50 | 153.00 | 153.00 | 153.00 | - | 41 |
| Sep 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 46 |
| Sep 4, 2025 | 153.98 | 154.00 | 153.98 | 154.00 | 154.00 | -0.96% | 208 |
| Sep 3, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Sep 2, 2025 | 155.48 | 155.50 | 155.48 | 155.50 | 155.50 | 1.61% | 50 |
| Sep 1, 2025 | 153.00 | 153.04 | 152.98 | 153.04 | 153.04 | -1.88% | 2,880 |
| Aug 29, 2025 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - | - |
| Aug 28, 2025 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - | - |
| Aug 27, 2025 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | -0.64% | 30 |
| Aug 26, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - | - |
| Aug 25, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - | - |
| Aug 22, 2025 | 154.48 | 156.98 | 154.48 | 156.98 | 156.98 | 1.28% | 105 |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 30 |
| Aug 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 19, 2025 | 156.98 | 157.00 | 155.00 | 155.00 | 155.00 | 0.65% | 109 |
| Aug 18, 2025 | 152.98 | 155.98 | 152.98 | 154.00 | 154.00 | 1.65% | 113 |
| Aug 15, 2025 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -0.98% | 506 |
| Aug 14, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | - | 45 |
| Aug 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 24 |
| Aug 12, 2025 | 152.98 | 153.00 | 152.98 | 153.00 | 153.00 | -1.29% | 139 |
| Aug 11, 2025 | 154.98 | 155.00 | 154.98 | 155.00 | 155.00 | - | 374 |
| Aug 8, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | -1.26% | 375 |
| Aug 7, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - | - |
| Aug 6, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - | - |
| Aug 5, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | 0.37% | 10 |
| Aug 4, 2025 | 153.00 | 156.40 | 153.00 | 156.40 | 156.40 | 1.57% | 129 |
| Aug 1, 2025 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | -0.01% | 10 |
| Jul 31, 2025 | 154.00 | 154.00 | 151.02 | 154.00 | 154.00 | -0.63% | 60 |
| Jul 30, 2025 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - | - |
| Jul 29, 2025 | 151.02 | 154.98 | 151.02 | 154.98 | 154.98 | -0.14% | 18 |
| Jul 28, 2025 | 151.02 | 155.20 | 151.02 | 155.20 | 155.20 | 1.44% | 206 |
| Jul 25, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.23% | 50 |
| Jul 24, 2025 | 151.98 | 154.90 | 151.98 | 154.90 | 154.90 | 1.91% | 578 |
| Jul 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 41 |
| Jul 22, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jul 21, 2025 | 151.48 | 152.00 | 151.48 | 152.00 | 152.00 | 0.34% | 1,031 |