Grong Sparebank (OSL:GRONG)
Norway
· Delayed Price · Currency is NOK 189.50
-0.48 (-0.25%)
At close: Mar 9, 2026
Grong Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 185.10 | 189.98 | 181.02 | 189.98 | 189.98 | -0.01% | 429 |
| Mar 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Mar 4, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 242 |
| Mar 3, 2026 | 189.98 | 190.00 | 189.98 | 190.00 | 190.00 | 0.01% | 74 |
| Mar 2, 2026 | 190.00 | 190.00 | 185.10 | 189.98 | 189.98 | -0.01% | 3,224 |
| Feb 27, 2026 | 190.00 | 192.00 | 189.98 | 190.00 | 190.00 | 0.01% | 2,401 |
| Feb 26, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | -0.01% | 15 |
| Feb 25, 2026 | 193.98 | 195.00 | 190.00 | 190.00 | 190.00 | -1.81% | 280 |
| Feb 24, 2026 | 186.96 | 193.50 | 186.96 | 193.50 | 193.50 | 1.84% | 629 |
| Feb 23, 2026 | 191.00 | 194.00 | 189.98 | 190.00 | 190.00 | 0.53% | 665 |
| Feb 20, 2026 | 177.48 | 190.00 | 177.00 | 189.00 | 189.00 | 5.08% | 5,839 |
| Feb 19, 2026 | 179.88 | 179.88 | 175.42 | 179.86 | 179.86 | -0.02% | 85 |
| Feb 18, 2026 | 179.78 | 179.90 | 179.78 | 179.90 | 179.90 | 0.50% | 260 |
| Feb 17, 2026 | 173.02 | 179.50 | 169.22 | 179.00 | 179.00 | -0.44% | 1,041 |
| Feb 16, 2026 | 174.10 | 179.80 | 173.02 | 179.80 | 179.80 | 0.01% | 189 |
| Feb 13, 2026 | 179.60 | 179.80 | 177.00 | 179.78 | 179.78 | -0.01% | 331 |
| Feb 12, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - | 4 |
| Feb 11, 2026 | 177.00 | 179.80 | 177.00 | 179.80 | 179.80 | - | 299 |
| Feb 10, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - | - |
| Feb 9, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -0.06% | 35 |
| Feb 6, 2026 | 171.00 | 180.00 | 171.00 | 179.90 | 179.90 | 5.20% | 1,697 |
| Feb 5, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Feb 4, 2026 | 167.48 | 172.00 | 167.48 | 171.00 | 171.00 | 2.09% | 841 |
| Feb 3, 2026 | 165.00 | 167.50 | 165.00 | 167.50 | 167.50 | 0.01% | 490 |
| Feb 2, 2026 | 165.00 | 167.48 | 165.00 | 167.48 | 167.48 | - | 95 |
| Jan 30, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | - |
| Jan 29, 2026 | 167.00 | 167.48 | 167.00 | 167.48 | 167.48 | - | 305 |
| Jan 28, 2026 | 167.48 | 167.50 | 167.48 | 167.48 | 167.48 | - | 503 |
| Jan 27, 2026 | 164.98 | 167.48 | 162.00 | 167.48 | 167.48 | 1.50% | 2,411 |
| Jan 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jan 23, 2026 | 165.00 | 165.00 | 164.98 | 165.00 | 165.00 | -1.49% | 1,082 |
| Jan 22, 2026 | 167.48 | 167.50 | 167.48 | 167.50 | 167.50 | 0.01% | 1,184 |
| Jan 21, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | - |
| Jan 20, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | 24 |
| Jan 19, 2026 | 167.46 | 167.48 | 166.02 | 167.48 | 167.48 | - | 112 |
| Jan 16, 2026 | 167.00 | 167.48 | 167.00 | 167.48 | 167.48 | - | 112 |
| Jan 15, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | 8 |
| Jan 14, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | - |
| Jan 13, 2026 | 166.00 | 167.48 | 166.00 | 167.48 | 167.48 | -0.01% | 3,055 |
| Jan 12, 2026 | 167.48 | 167.50 | 167.48 | 167.50 | 167.50 | 0.01% | 753 |
| Jan 9, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - | 59 |
| Jan 8, 2026 | 167.46 | 167.48 | 167.46 | 167.48 | 167.48 | 0.29% | 105 |
| Jan 7, 2026 | 167.02 | 167.38 | 165.02 | 167.00 | 167.00 | -0.30% | 175 |
| Jan 6, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | 45 |
| Jan 5, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Jan 2, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | 49 |
| Dec 30, 2025 | 167.48 | 170.00 | 165.50 | 167.50 | 167.50 | 0.01% | 1,559 |
| Dec 29, 2025 | 167.50 | 168.00 | 165.32 | 167.48 | 167.48 | -0.01% | 2,798 |
| Dec 23, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | 9 |
| Dec 22, 2025 | 167.50 | 167.50 | 165.50 | 167.50 | 167.50 | -1.47% | 515 |
| Dec 19, 2025 | 168.78 | 170.00 | 164.52 | 170.00 | 170.00 | 0.71% | 1,938 |
| Dec 18, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - | - |
| Dec 17, 2025 | 168.78 | 168.80 | 168.78 | 168.80 | 168.80 | 2.30% | 17 |
| Dec 16, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.24% | 100 |
| Dec 15, 2025 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | -0.01% | 29 |
| Dec 12, 2025 | 168.00 | 168.80 | 168.00 | 168.80 | 168.80 | -0.11% | 141 |
| Dec 11, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Dec 10, 2025 | 167.98 | 168.98 | 167.98 | 168.98 | 168.98 | 0.01% | 12,293 |
| Dec 9, 2025 | 168.96 | 168.98 | 164.20 | 168.96 | 168.96 | -0.01% | 147 |
| Dec 8, 2025 | 168.98 | 168.98 | 160.10 | 168.98 | 168.98 | - | 554 |
| 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 | - | - |