Sogn Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 199.50 | 199.50 | 198.98 | 198.98 | 172.81 | 294 |
| 2024-08-21 | 199.98 | 199.98 | 194.32 | 198.00 | 171.96 | 597 |
| 2024-08-20 | 199.00 | 200.00 | 199.00 | 200.00 | 173.70 | 359 |
| 2024-08-19 | 196.10 | 199.00 | 196.10 | 198.98 | 172.81 | 90 |
| 2024-08-16 | 199.98 | 199.98 | 199.98 | 199.98 | 173.68 | 288 |
| 2024-08-15 | 197.98 | 198.00 | 197.98 | 198.00 | 171.96 | 453 |
| 2024-08-14 | 197.98 | 197.98 | 195.02 | 195.02 | 169.38 | 53 |
| 2024-08-13 | 195.00 | 198.00 | 194.98 | 195.00 | 169.36 | 450 |
| 2024-08-12 | 196.00 | 196.00 | 194.50 | 194.98 | 169.34 | 731 |
| 2024-08-09 | 194.52 | 194.52 | 194.52 | 194.52 | 168.94 | 0 |
| 2024-08-08 | 194.52 | 194.52 | 194.52 | 194.52 | 168.94 | 74 |
| 2024-08-07 | 198.78 | 198.78 | 198.78 | 198.78 | 172.64 | 6 |
| 2024-08-06 | 208.00 | 208.00 | 198.20 | 198.20 | 172.14 | 601 |
| 2024-08-05 | 202.95 | 202.95 | 199.50 | 199.50 | 173.27 | 108 |
| 2024-08-02 | 201.50 | 201.50 | 195.00 | 195.00 | 169.36 | 37 |
| 2024-08-01 | 200.00 | 205.00 | 200.00 | 201.00 | 174.57 | 447 |
| 2024-07-31 | 197.00 | 199.98 | 193.24 | 199.98 | 173.68 | 93 |
| 2024-07-30 | 200.00 | 200.00 | 200.00 | 200.00 | 173.70 | 0 |
| 2024-07-29 | 199.00 | 200.00 | 198.02 | 200.00 | 173.70 | 287 |
| 2024-07-26 | 201.05 | 203.90 | 200.00 | 200.00 | 173.70 | 999 |
| 2024-07-25 | 203.95 | 203.95 | 203.85 | 203.85 | 177.04 | 309 |
| 2024-07-24 | 198.02 | 202.30 | 198.02 | 202.30 | 175.70 | 618 |
| 2024-07-23 | 199.00 | 199.00 | 199.00 | 199.00 | 172.83 | 12 |
| 2024-07-22 | 201.00 | 201.00 | 198.00 | 200.00 | 173.70 | 1,032 |
| 2024-07-19 | 195.02 | 195.02 | 195.02 | 195.02 | 169.38 | 0 |
| 2024-07-18 | 197.00 | 197.00 | 195.02 | 195.02 | 169.38 | 657 |
| 2024-07-17 | 201.00 | 201.00 | 194.02 | 195.90 | 170.14 | 55 |
| 2024-07-16 | 198.02 | 199.00 | 198.02 | 199.00 | 172.83 | 268 |
| 2024-07-15 | 201.00 | 201.00 | 198.00 | 198.00 | 171.96 | 4 |
| 2024-07-12 | 199.98 | 201.00 | 199.98 | 201.00 | 174.57 | 634 |
| 2024-07-11 | 200.00 | 200.00 | 199.98 | 199.98 | 173.68 | 54 |
| 2024-07-10 | 202.95 | 202.95 | 195.22 | 197.00 | 171.10 | 63 |
| 2024-07-09 | 200.95 | 200.95 | 200.20 | 200.20 | 173.87 | 45 |
| 2024-07-08 | 210.00 | 210.00 | 203.00 | 203.00 | 176.31 | 633 |
| 2024-07-05 | 209.00 | 209.00 | 209.00 | 209.00 | 181.52 | 0 |
| 2024-07-04 | 209.00 | 209.00 | 209.00 | 209.00 | 181.52 | 0 |
| 2024-07-03 | 209.95 | 211.00 | 209.00 | 209.00 | 181.52 | 934 |
| 2024-07-02 | 207.00 | 210.05 | 207.00 | 209.95 | 182.34 | 1,685 |
| 2024-07-01 | 203.05 | 206.00 | 203.05 | 206.00 | 178.91 | 341 |
| 2024-06-28 | 202.00 | 202.00 | 202.00 | 202.00 | 175.44 | 125 |
| 2024-06-27 | 202.00 | 202.00 | 202.00 | 202.00 | 175.44 | 363 |
| 2024-06-26 | 200.00 | 202.00 | 200.00 | 202.00 | 175.44 | 1,120 |
| 2024-06-25 | 195.00 | 200.00 | 195.00 | 200.00 | 173.70 | 1,927 |
| 2024-06-24 | 187.00 | 195.00 | 186.88 | 195.00 | 169.36 | 1,289 |
| 2024-06-21 | 186.98 | 187.00 | 185.02 | 185.02 | 160.69 | 1,065 |
| 2024-06-20 | 183.38 | 185.00 | 181.00 | 185.00 | 160.67 | 1,357 |
| 2024-06-19 | 184.46 | 184.46 | 184.46 | 184.46 | 160.20 | 30 |
| 2024-06-18 | 183.00 | 187.00 | 183.00 | 185.00 | 160.67 | 4,783 |
| 2024-06-17 | 186.00 | 186.00 | 186.00 | 186.00 | 161.54 | 0 |
| 2024-06-14 | 184.00 | 186.00 | 181.00 | 186.00 | 161.54 | 1,142 |
| 2024-06-13 | 183.00 | 184.00 | 183.00 | 184.00 | 159.80 | 43 |
| 2024-06-12 | 183.00 | 183.00 | 183.00 | 183.00 | 158.94 | 5 |
| 2024-06-11 | 181.02 | 181.02 | 181.02 | 181.02 | 157.22 | 0 |
| 2024-06-10 | 182.26 | 182.26 | 181.02 | 181.02 | 157.22 | 55 |
| 2024-06-07 | 182.32 | 182.32 | 182.30 | 182.30 | 158.33 | 53 |
| 2024-06-06 | 182.80 | 182.80 | 181.22 | 181.22 | 157.39 | 25 |
| 2024-06-05 | 182.00 | 182.00 | 182.00 | 182.00 | 158.07 | 10 |
| 2024-06-04 | 181.82 | 181.82 | 181.82 | 181.82 | 157.91 | 0 |
| 2024-06-03 | 182.50 | 183.98 | 181.82 | 181.82 | 157.91 | 101 |
| 2024-05-31 | 183.00 | 183.00 | 183.00 | 183.00 | 158.94 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 22.0000 NOK |
| 2025-04-10 | 20.0000 NOK |
| 2024-04-18 | 15.0000 NOK |
| 2023-04-21 | 10.0000 NOK |
| 2022-04-28 | 5.5000 NOK |
| 2021-04-29 | 6.5000 NOK |
| 2020-04-16 | 3.0000 NOK |
| 2020-03-31 | 30.1648 NOK |
| 2019-03-29 | 2.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.