Sogn Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 191.00 | 191.00 | 190.00 | 190.00 | 152.05 | 6 |
| 2024-02-26 | 185.00 | 185.00 | 183.00 | 185.00 | 148.05 | 613 |
| 2024-02-23 | 181.00 | 185.00 | 181.00 | 185.00 | 148.05 | 267 |
| 2024-02-22 | 184.00 | 184.00 | 181.00 | 184.00 | 147.25 | 509 |
| 2024-02-21 | 184.00 | 184.00 | 184.00 | 184.00 | 147.25 | 70 |
| 2024-02-20 | 181.00 | 183.00 | 181.00 | 183.00 | 146.45 | 79 |
| 2024-02-19 | 180.00 | 180.00 | 180.00 | 180.00 | 144.04 | 0 |
| 2024-02-16 | 179.00 | 180.00 | 176.00 | 180.00 | 144.04 | 1,571 |
| 2024-02-15 | 181.00 | 181.00 | 180.00 | 181.00 | 144.84 | 645 |
| 2024-02-14 | 180.00 | 181.00 | 180.00 | 181.00 | 144.84 | 922 |
| 2024-02-13 | 180.00 | 180.00 | 180.00 | 180.00 | 144.04 | 0 |
| 2024-02-12 | 184.00 | 184.00 | 180.00 | 180.00 | 144.04 | 1,173 |
| 2024-02-09 | 180.00 | 183.00 | 180.00 | 180.00 | 144.04 | 851 |
| 2024-02-08 | 179.00 | 186.00 | 179.00 | 186.00 | 148.85 | 1,330 |
| 2024-02-07 | 179.00 | 179.00 | 179.00 | 179.00 | 143.24 | 142 |
| 2024-02-06 | 178.00 | 180.00 | 178.00 | 180.00 | 144.04 | 735 |
| 2024-02-05 | 175.00 | 175.00 | 175.00 | 175.00 | 140.04 | 116 |
| 2024-02-02 | 176.00 | 177.00 | 176.00 | 177.00 | 141.64 | 340 |
| 2024-02-01 | 176.00 | 176.00 | 176.00 | 176.00 | 140.84 | 1 |
| 2024-01-31 | 176.00 | 176.00 | 176.00 | 176.00 | 140.84 | 100 |
| 2024-01-30 | 177.00 | 180.00 | 177.00 | 180.00 | 144.04 | 6 |
| 2024-01-29 | 180.00 | 180.00 | 178.00 | 179.00 | 143.24 | 280 |
| 2024-01-26 | 174.00 | 179.00 | 174.00 | 179.00 | 143.24 | 801 |
| 2024-01-25 | 173.00 | 173.00 | 173.00 | 173.00 | 138.44 | 1 |
| 2024-01-24 | 169.00 | 174.00 | 169.00 | 174.00 | 139.24 | 820 |
| 2024-01-23 | 168.00 | 175.00 | 168.00 | 175.00 | 140.04 | 757 |
| 2024-01-22 | 165.00 | 165.00 | 165.00 | 165.00 | 132.04 | 246 |
| 2024-01-19 | 163.00 | 164.00 | 163.00 | 164.00 | 131.24 | 941 |
| 2024-01-18 | 163.00 | 163.00 | 163.00 | 163.00 | 130.44 | 4 |
| 2024-01-17 | 163.00 | 163.00 | 163.00 | 163.00 | 130.44 | 40 |
| 2024-01-16 | 164.00 | 164.00 | 164.00 | 164.00 | 131.24 | 0 |
| 2024-01-15 | 164.00 | 164.00 | 164.00 | 164.00 | 131.24 | 10 |
| 2024-01-12 | 162.00 | 162.00 | 162.00 | 162.00 | 129.64 | 78 |
| 2024-01-11 | 162.00 | 163.00 | 160.00 | 160.00 | 128.04 | 148 |
| 2024-01-10 | 161.00 | 161.00 | 161.00 | 161.00 | 128.84 | 0 |
| 2024-01-09 | 157.00 | 161.00 | 157.00 | 161.00 | 128.84 | 203 |
| 2024-01-08 | 160.00 | 160.00 | 160.00 | 160.00 | 128.04 | 10 |
| 2024-01-05 | 162.00 | 162.00 | 162.00 | 162.00 | 129.64 | 5 |
| 2024-01-04 | 161.00 | 161.00 | 161.00 | 161.00 | 128.84 | 13 |
| 2024-01-03 | 162.00 | 162.00 | 162.00 | 162.00 | 129.64 | 40 |
| 2024-01-02 | 162.00 | 162.00 | 162.00 | 162.00 | 129.64 | 14 |
| 2023-12-29 | 159.00 | 159.00 | 156.00 | 156.00 | 124.84 | 91 |
| 2023-12-28 | 156.00 | 160.00 | 156.00 | 160.00 | 128.04 | 1,090 |
| 2023-12-27 | 155.00 | 156.00 | 155.00 | 156.00 | 124.84 | 125 |
| 2023-12-22 | 156.00 | 156.00 | 156.00 | 156.00 | 124.84 | 12 |
| 2023-12-21 | 157.00 | 157.00 | 157.00 | 157.00 | 125.64 | 1 |
| 2023-12-20 | 157.00 | 157.00 | 157.00 | 157.00 | 125.64 | 0 |
| 2023-12-19 | 157.00 | 157.00 | 157.00 | 157.00 | 125.64 | 6 |
| 2023-12-18 | 154.00 | 154.00 | 154.00 | 154.00 | 123.24 | 300 |
| 2023-12-15 | 154.00 | 157.00 | 154.00 | 154.00 | 123.24 | 444 |
| 2023-12-14 | 157.00 | 157.00 | 157.00 | 157.00 | 125.64 | 4 |
| 2023-12-13 | 153.00 | 153.00 | 153.00 | 153.00 | 122.44 | 0 |
| 2023-12-12 | 153.00 | 153.00 | 153.00 | 153.00 | 122.44 | 1 |
| 2023-12-11 | 153.00 | 153.00 | 153.00 | 153.00 | 122.44 | 50 |
| 2023-12-08 | 156.00 | 156.00 | 156.00 | 156.00 | 124.84 | 0 |
| 2023-12-07 | 150.00 | 158.00 | 147.00 | 156.00 | 124.84 | 1,641 |
| 2023-12-06 | 153.00 | 153.00 | 149.00 | 150.00 | 120.04 | 23 |
| 2023-12-05 | 148.00 | 148.00 | 148.00 | 148.00 | 118.44 | 25 |
| 2023-12-04 | 150.00 | 153.00 | 150.00 | 153.00 | 122.44 | 940 |
| 2023-12-01 | 148.00 | 150.00 | 148.00 | 150.00 | 120.04 | 61 |
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.