Sogn Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 185.02 | 186.98 | 183.00 | 183.00 | 158.94 | 956 |
| 2024-05-29 | 185.00 | 185.02 | 185.00 | 185.00 | 160.67 | 233 |
| 2024-05-28 | 178.00 | 185.00 | 177.68 | 185.00 | 160.67 | 1,079 |
| 2024-05-27 | 178.02 | 179.00 | 177.00 | 179.00 | 155.46 | 571 |
| 2024-05-24 | 179.00 | 179.00 | 178.00 | 178.00 | 154.59 | 180 |
| 2024-05-23 | 181.50 | 183.00 | 178.38 | 178.38 | 154.92 | 1,048 |
| 2024-05-22 | 187.00 | 187.00 | 185.00 | 185.00 | 160.67 | 637 |
| 2024-05-21 | 186.02 | 187.00 | 186.02 | 187.00 | 162.41 | 102 |
| 2024-05-16 | 187.00 | 187.00 | 185.26 | 186.00 | 161.54 | 182 |
| 2024-05-15 | 185.04 | 185.04 | 185.04 | 185.04 | 160.71 | 0 |
| 2024-05-14 | 185.04 | 185.04 | 185.04 | 185.04 | 160.71 | 156 |
| 2024-05-13 | 186.98 | 188.00 | 186.02 | 186.02 | 161.56 | 714 |
| 2024-05-10 | 183.00 | 189.00 | 182.00 | 186.02 | 161.56 | 606 |
| 2024-05-08 | 181.54 | 181.54 | 181.54 | 181.54 | 157.67 | 0 |
| 2024-05-07 | 181.62 | 182.00 | 181.54 | 181.54 | 157.67 | 208 |
| 2024-05-06 | 184.00 | 184.00 | 184.00 | 184.00 | 159.80 | 136 |
| 2024-05-03 | 185.98 | 185.98 | 180.00 | 183.00 | 158.94 | 675 |
| 2024-05-02 | 184.00 | 186.10 | 182.00 | 186.10 | 161.63 | 51 |
| 2024-04-30 | 187.00 | 187.00 | 185.50 | 186.98 | 162.39 | 55 |
| 2024-04-29 | 186.00 | 186.00 | 184.00 | 184.00 | 159.80 | 126 |
| 2024-04-26 | 186.02 | 186.02 | 185.00 | 185.20 | 160.85 | 602 |
| 2024-04-25 | 187.98 | 187.98 | 186.00 | 186.00 | 161.54 | 212 |
| 2024-04-24 | 187.00 | 188.00 | 186.00 | 186.00 | 161.54 | 638 |
| 2024-04-23 | 180.00 | 182.00 | 180.00 | 182.00 | 158.07 | 101 |
| 2024-04-22 | 181.00 | 181.00 | 180.00 | 180.00 | 156.33 | 54 |
| 2024-04-19 | 185.00 | 185.00 | 180.00 | 183.00 | 158.94 | 246 |
| 2024-04-18 | 199.92 | 199.92 | 176.10 | 181.00 | 157.20 | 3,543 |
| 2024-04-17 | 205.95 | 205.95 | 190.86 | 190.86 | 152.74 | 4,159 |
| 2024-04-16 | 203.50 | 204.50 | 196.00 | 201.00 | 160.85 | 3,037 |
| 2024-04-15 | 202.95 | 205.95 | 202.95 | 203.50 | 162.85 | 487 |
| 2024-04-12 | 200.00 | 200.00 | 193.02 | 199.00 | 159.25 | 1,341 |
| 2024-04-11 | 200.00 | 200.00 | 199.80 | 200.00 | 160.05 | 1,129 |
| 2024-04-10 | 200.20 | 200.20 | 200.00 | 200.00 | 160.05 | 210 |
| 2024-04-09 | 200.00 | 200.00 | 200.00 | 200.00 | 160.05 | 120 |
| 2024-04-08 | 206.00 | 206.00 | 200.00 | 200.00 | 160.05 | 352 |
| 2024-04-05 | 206.00 | 206.00 | 201.00 | 205.95 | 164.81 | 278 |
| 2024-04-04 | 189.98 | 199.00 | 186.12 | 199.00 | 159.25 | 1,746 |
| 2024-04-03 | 186.00 | 186.00 | 186.00 | 186.00 | 148.85 | 45 |
| 2024-04-02 | 189.00 | 189.00 | 183.00 | 183.00 | 146.45 | 256 |
| 2024-03-27 | 188.00 | 190.00 | 188.00 | 190.00 | 152.05 | 243 |
| 2024-03-26 | 180.00 | 186.00 | 180.00 | 186.00 | 148.85 | 1,345 |
| 2024-03-25 | 176.00 | 176.00 | 176.00 | 176.00 | 140.84 | 61 |
| 2024-03-22 | 178.00 | 178.00 | 178.00 | 178.00 | 142.44 | 200 |
| 2024-03-21 | 179.00 | 179.00 | 179.00 | 179.00 | 143.24 | 421 |
| 2024-03-20 | 177.00 | 177.00 | 177.00 | 177.00 | 141.64 | 0 |
| 2024-03-19 | 175.00 | 177.00 | 175.00 | 177.00 | 141.64 | 56 |
| 2024-03-18 | 176.00 | 176.00 | 176.00 | 176.00 | 140.84 | 0 |
| 2024-03-15 | 176.00 | 176.00 | 176.00 | 176.00 | 140.84 | 0 |
| 2024-03-14 | 184.00 | 184.00 | 170.00 | 176.00 | 140.84 | 1,051 |
| 2024-03-13 | 182.00 | 182.00 | 178.00 | 179.00 | 143.24 | 1,622 |
| 2024-03-12 | 187.00 | 187.00 | 180.00 | 185.00 | 148.05 | 465 |
| 2024-03-11 | 185.00 | 187.00 | 184.00 | 187.00 | 149.65 | 43 |
| 2024-03-08 | 183.00 | 183.00 | 183.00 | 183.00 | 146.45 | 0 |
| 2024-03-07 | 187.00 | 187.00 | 183.00 | 183.00 | 146.45 | 230 |
| 2024-03-06 | 187.00 | 187.00 | 184.00 | 184.00 | 147.25 | 89 |
| 2024-03-05 | 184.00 | 187.00 | 184.00 | 187.00 | 149.65 | 32 |
| 2024-03-04 | 182.00 | 187.00 | 182.00 | 187.00 | 149.65 | 303 |
| 2024-03-01 | 186.00 | 186.00 | 186.00 | 186.00 | 148.85 | 245 |
| 2024-02-29 | 185.00 | 186.00 | 185.00 | 186.00 | 148.85 | 2 |
| 2024-02-28 | 190.00 | 190.00 | 185.00 | 185.00 | 148.05 | 1,244 |
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.