Sogn Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	156.00	156.00	156.00	156.00	124.84	0
2023-09-06	154.00	156.00	154.00	156.00	124.84	5
2023-09-05	154.00	154.00	154.00	154.00	123.24	242
2023-09-04	154.00	154.00	154.00	154.00	123.24	0
2023-09-01	154.00	154.00	154.00	154.00	123.24	35
2023-08-31	154.00	154.00	154.00	154.00	123.24	72
2023-08-30	154.00	154.00	154.00	154.00	123.24	25
2023-08-29	154.00	154.00	154.00	154.00	123.24	16
2023-08-28	154.00	154.00	154.00	154.00	123.24	3
2023-08-25	156.00	156.00	153.00	155.00	124.04	577
2023-08-24	157.00	158.00	155.00	158.00	126.44	260
2023-08-23	158.00	158.00	158.00	158.00	126.44	0
2023-08-22	158.00	158.00	158.00	158.00	126.44	0
2023-08-21	158.00	158.00	158.00	158.00	126.44	5
2023-08-18	161.00	161.00	161.00	161.00	128.84	0
2023-08-17	161.00	161.00	161.00	161.00	128.84	93
2023-08-16	163.00	163.00	159.00	161.00	128.84	1,394
2023-08-15	167.00	167.00	167.00	167.00	133.64	0
2023-08-14	167.00	167.00	167.00	167.00	133.64	15
2023-08-11	164.00	167.00	163.00	163.00	130.44	22
2023-08-10	163.00	166.00	163.00	166.00	132.84	120
2023-08-09	166.00	166.00	166.00	166.00	132.84	0
2023-08-08	166.00	166.00	166.00	166.00	132.84	7
2023-08-07	169.00	169.00	161.00	162.00	129.64	302
2023-08-04	160.00	160.00	160.00	160.00	128.04	0
2023-08-03	163.00	163.00	160.00	160.00	128.04	415
2023-08-02	159.00	163.00	159.00	163.00	130.44	478
2023-08-01	160.00	160.00	160.00	160.00	128.04	62
2023-07-31	162.00	163.00	160.00	161.00	128.84	682
2023-07-28	165.00	168.00	163.00	163.00	130.44	956
2023-07-27	163.00	168.00	163.00	163.00	130.44	504
2023-07-26	164.00	164.00	164.00	164.00	131.24	0
2023-07-25	156.00	167.00	156.00	164.00	131.24	2,002
2023-07-24	156.00	156.00	156.00	156.00	124.84	40
2023-07-21	156.00	156.00	156.00	156.00	124.84	80
2023-07-20	156.00	156.00	156.00	156.00	124.84	35
2023-07-19	154.00	157.00	154.00	157.00	125.64	61
2023-07-18	151.00	151.00	151.00	151.00	120.84	500
2023-07-17	151.00	156.00	151.00	154.00	123.24	2,127
2023-07-14	149.00	149.00	149.00	149.00	119.24	100
2023-07-13	149.00	149.00	149.00	149.00	119.24	35
2023-07-12	148.00	148.00	148.00	148.00	118.44	19
2023-07-11	150.00	151.00	150.00	151.00	120.84	35
2023-07-10	152.00	152.00	152.00	152.00	121.64	0
2023-07-07	152.00	152.00	152.00	152.00	121.64	1
2023-07-06	150.00	150.00	150.00	150.00	120.04	0
2023-07-05	150.00	150.00	150.00	150.00	120.04	50
2023-07-04	150.00	152.00	149.00	149.00	119.24	1,046
2023-07-03	150.00	152.00	150.00	152.00	121.64	119
2023-06-30	147.00	147.00	147.00	147.00	117.64	0
2023-06-29	147.00	147.00	147.00	147.00	117.64	180
2023-06-28	146.00	146.00	146.00	146.00	116.84	31
2023-06-27	146.00	146.00	146.00	146.00	116.84	81
2023-06-26	146.00	147.00	145.00	147.00	117.64	244
2023-06-23	144.00	147.00	144.00	147.00	117.64	187
2023-06-22	146.00	148.00	145.00	145.00	116.04	944
2023-06-21	143.00	143.00	143.00	143.00	114.44	0
2023-06-20	143.00	143.00	143.00	143.00	114.44	60
2023-06-19	145.00	145.00	145.00	145.00	116.04	50
2023-06-16	147.00	147.00	143.00	145.00	116.04	3,315

← NewerPage 14 of 21 · 1,260 trading daysOlder →

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.