Grong Sparebank (OSL:GRONG)
Norway
· Delayed Price · Currency is NOK 197.98
-1.02 (-0.51%)
At close: Apr 28, 2026
Grong Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 196.02 | 197.98 | 195.00 | 197.98 | 197.98 | -0.51% | 157 |
| Apr 27, 2026 | 199.30 | 199.30 | 199.00 | 199.00 | 199.00 | 2.58% | 12 |
| Apr 24, 2026 | 195.00 | 199.38 | 194.00 | 194.00 | 194.00 | -2.69% | 226 |
| Apr 23, 2026 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | -0.06% | 31 |
| Apr 22, 2026 | 199.54 | 199.54 | 194.02 | 199.48 | 199.48 | -0.09% | 97 |
| Apr 21, 2026 | 199.66 | 199.68 | 194.02 | 199.66 | 199.66 | - | 174 |
| Apr 20, 2026 | 199.66 | 199.68 | 195.04 | 199.66 | 199.66 | -0.07% | 272 |
| Apr 17, 2026 | 197.00 | 199.82 | 197.00 | 199.80 | 199.80 | - | 367 |
| Apr 16, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -0.02% | 10 |
| Apr 15, 2026 | 199.82 | 199.84 | 199.82 | 199.84 | 199.84 | -0.04% | 517 |
| Apr 14, 2026 | 199.92 | 199.92 | 199.92 | 199.92 | 199.92 | - | - |
| Apr 13, 2026 | 199.98 | 199.98 | 193.02 | 199.92 | 199.92 | -0.03% | 729 |
| Apr 10, 2026 | 197.98 | 199.98 | 193.20 | 199.98 | 199.98 | 0.50% | 840 |
| Apr 9, 2026 | 197.00 | 199.50 | 190.00 | 198.98 | 198.98 | -0.51% | 917 |
| Apr 8, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 189.00 | 0.50% | 2,843 |
| Apr 7, 2026 | 192.90 | 199.98 | 192.90 | 199.00 | 188.06 | 3.16% | 1,043 |
| Apr 1, 2026 | 193.00 | 193.00 | 191.90 | 192.90 | 182.29 | -0.56% | 309 |
| Mar 31, 2026 | 190.00 | 193.98 | 189.40 | 193.98 | 183.31 | 3.18% | 647 |
| Mar 30, 2026 | 189.02 | 189.02 | 186.18 | 188.00 | 177.66 | -1.04% | 77 |
| Mar 27, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 179.53 | - | 6 |
| Mar 26, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 179.53 | - | 18,017 |
| Mar 25, 2026 | 189.00 | 189.98 | 189.00 | 189.98 | 179.53 | - | 510 |
| Mar 24, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 179.53 | 0.20% | 60 |
| Mar 23, 2026 | 189.60 | 190.00 | 189.60 | 189.60 | 179.17 | - | 2,515 |
| Mar 20, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 179.17 | - | - |
| Mar 19, 2026 | 189.58 | 189.60 | 185.10 | 189.60 | 179.17 | - | 320 |
| Mar 18, 2026 | 189.58 | 189.60 | 189.58 | 189.60 | 179.17 | -0.21% | 137 |
| Mar 17, 2026 | 189.88 | 190.00 | 189.88 | 190.00 | 179.55 | 0.02% | 678 |
| Mar 16, 2026 | 189.96 | 189.96 | 184.10 | 189.96 | 179.51 | -0.01% | 41 |
| Mar 13, 2026 | 189.72 | 189.98 | 189.50 | 189.98 | 179.53 | - | 95 |
| Mar 12, 2026 | 189.88 | 189.98 | 188.96 | 189.98 | 179.53 | 0.04% | 551 |
| Mar 11, 2026 | 188.48 | 189.90 | 188.48 | 189.90 | 179.46 | 0.75% | 12 |
| Mar 10, 2026 | 188.48 | 188.48 | 188.48 | 188.48 | 178.11 | -0.54% | 12 |
| Mar 9, 2026 | 183.20 | 189.50 | 181.02 | 189.50 | 179.08 | -0.25% | 372 |
| Mar 6, 2026 | 185.10 | 189.98 | 181.02 | 189.98 | 179.53 | -0.01% | 429 |
| Mar 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 179.55 | - | - |
| Mar 4, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 179.55 | - | 242 |
| Mar 3, 2026 | 189.98 | 190.00 | 189.98 | 190.00 | 179.55 | 0.01% | 74 |
| Mar 2, 2026 | 190.00 | 190.00 | 185.10 | 189.98 | 179.53 | -0.01% | 3,224 |
| Feb 27, 2026 | 190.00 | 192.00 | 189.98 | 190.00 | 179.55 | 0.01% | 2,401 |
| Feb 26, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 179.53 | -0.01% | 15 |
| Feb 25, 2026 | 193.98 | 195.00 | 190.00 | 190.00 | 179.55 | -1.81% | 280 |
| Feb 24, 2026 | 186.96 | 193.50 | 186.96 | 193.50 | 182.86 | 1.84% | 629 |
| Feb 23, 2026 | 191.00 | 194.00 | 189.98 | 190.00 | 179.55 | 0.53% | 665 |
| Feb 20, 2026 | 177.48 | 190.00 | 177.00 | 189.00 | 178.61 | 5.08% | 5,839 |
| Feb 19, 2026 | 179.88 | 179.88 | 175.42 | 179.86 | 169.97 | -0.02% | 85 |
| Feb 18, 2026 | 179.78 | 179.90 | 179.78 | 179.90 | 170.01 | 0.50% | 260 |
| Feb 17, 2026 | 173.02 | 179.50 | 169.22 | 179.00 | 169.16 | -0.44% | 1,041 |
| Feb 16, 2026 | 174.10 | 179.80 | 173.02 | 179.80 | 169.91 | 0.01% | 189 |
| Feb 13, 2026 | 179.60 | 179.80 | 177.00 | 179.78 | 169.89 | -0.01% | 331 |
| Feb 12, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 169.91 | - | 4 |
| Feb 11, 2026 | 177.00 | 179.80 | 177.00 | 179.80 | 169.91 | - | 299 |
| Feb 10, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 169.91 | - | - |
| Feb 9, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 169.91 | -0.06% | 35 |
| Feb 6, 2026 | 171.00 | 180.00 | 171.00 | 179.90 | 170.01 | 5.20% | 1,697 |
| Feb 5, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 161.60 | - | - |
| Feb 4, 2026 | 167.48 | 172.00 | 167.48 | 171.00 | 161.60 | 2.09% | 841 |
| Feb 3, 2026 | 165.00 | 167.50 | 165.00 | 167.50 | 158.29 | 0.01% | 490 |
| Feb 2, 2026 | 165.00 | 167.48 | 165.00 | 167.48 | 158.27 | - | 95 |
| Jan 30, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 158.27 | - | - |
| Jan 29, 2026 | 167.00 | 167.48 | 167.00 | 167.48 | 158.27 | - | 305 |
| Jan 28, 2026 | 167.48 | 167.50 | 167.48 | 167.48 | 158.27 | - | 503 |
| Jan 27, 2026 | 164.98 | 167.48 | 162.00 | 167.48 | 158.27 | 1.50% | 2,411 |
| Jan 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.93 | - | - |
| Jan 23, 2026 | 165.00 | 165.00 | 164.98 | 165.00 | 155.93 | -1.49% | 1,082 |
| Jan 22, 2026 | 167.48 | 167.50 | 167.48 | 167.50 | 158.29 | 0.01% | 1,184 |
| Jan 21, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 158.27 | - | - |
| Jan 20, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 158.27 | - | 24 |
| Jan 19, 2026 | 167.46 | 167.48 | 166.02 | 167.48 | 158.27 | - | 112 |
| Jan 16, 2026 | 167.00 | 167.48 | 167.00 | 167.48 | 158.27 | - | 112 |
| Jan 15, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 158.27 | - | 8 |
| Jan 14, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 158.27 | - | - |
| Jan 13, 2026 | 166.00 | 167.48 | 166.00 | 167.48 | 158.27 | -0.01% | 3,055 |
| Jan 12, 2026 | 167.48 | 167.50 | 167.48 | 167.50 | 158.29 | 0.01% | 753 |
| Jan 9, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 158.27 | - | 59 |
| Jan 8, 2026 | 167.46 | 167.48 | 167.46 | 167.48 | 158.27 | 0.29% | 105 |
| Jan 7, 2026 | 167.02 | 167.38 | 165.02 | 167.00 | 157.82 | -0.30% | 175 |
| Jan 6, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 158.29 | - | 45 |
| Jan 5, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 158.29 | - | - |
| Jan 2, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 158.29 | - | 49 |
| Dec 30, 2025 | 167.48 | 170.00 | 165.50 | 167.50 | 158.29 | 0.01% | 1,559 |
| Dec 29, 2025 | 167.50 | 168.00 | 165.32 | 167.48 | 158.27 | -0.01% | 2,798 |
| Dec 23, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 158.29 | - | 9 |
| Dec 22, 2025 | 167.50 | 167.50 | 165.50 | 167.50 | 158.29 | -1.47% | 515 |
| Dec 19, 2025 | 168.78 | 170.00 | 164.52 | 170.00 | 160.65 | 0.71% | 1,938 |
| Dec 18, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 159.52 | - | - |
| Dec 17, 2025 | 168.78 | 168.80 | 168.78 | 168.80 | 159.52 | 2.30% | 17 |
| Dec 16, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 155.93 | -2.24% | 100 |
| Dec 15, 2025 | 168.78 | 168.78 | 168.78 | 168.78 | 159.50 | -0.01% | 29 |
| Dec 12, 2025 | 168.00 | 168.80 | 168.00 | 168.80 | 159.52 | -0.11% | 141 |
| Dec 11, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 159.69 | - | - |
| Dec 10, 2025 | 167.98 | 168.98 | 167.98 | 168.98 | 159.69 | 0.01% | 12,293 |
| Dec 9, 2025 | 168.96 | 168.98 | 164.20 | 168.96 | 159.67 | -0.01% | 147 |
| Dec 8, 2025 | 168.98 | 168.98 | 160.10 | 168.98 | 159.69 | - | 554 |
| Dec 5, 2025 | 168.98 | 168.98 | 166.10 | 168.98 | 159.69 | - | 35 |
| Dec 4, 2025 | 167.02 | 168.98 | 166.10 | 168.98 | 159.69 | -0.01% | 824 |
| Dec 3, 2025 | 168.98 | 169.00 | 168.98 | 169.00 | 159.71 | 0.60% | 1,381 |
| Dec 2, 2025 | 160.78 | 169.00 | 160.78 | 168.00 | 158.76 | 4.43% | 582 |
| Dec 1, 2025 | 168.78 | 168.78 | 155.12 | 160.88 | 152.03 | -4.80% | 664 |
| Nov 28, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 159.71 | - | - |