Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	149.00	149.00	149.00	149.00	119.24	237
2023-06-14	146.00	146.00	146.00	146.00	116.84	252
2023-06-13	151.00	151.00	145.00	150.00	120.04	127
2023-06-12	153.00	153.00	151.00	151.00	120.84	520
2023-06-09	154.00	154.00	152.00	152.00	121.64	165
2023-06-08	155.00	156.00	155.00	156.00	124.84	38
2023-06-07	156.00	156.00	156.00	156.00	124.84	40
2023-06-06	156.00	156.00	156.00	156.00	124.84	0
2023-06-05	156.00	156.00	156.00	156.00	124.84	0
2023-06-02	156.00	156.00	156.00	156.00	124.84	13
2023-06-01	156.00	156.00	156.00	156.00	124.84	70
2023-05-31	156.00	156.00	156.00	156.00	124.84	0
2023-05-30	157.00	157.00	154.00	156.00	124.84	372
2023-05-26	159.00	159.00	156.00	159.00	127.24	1,571
2023-05-25	160.00	162.00	160.00	162.00	129.64	602
2023-05-24	157.00	158.00	157.00	157.00	125.64	106
2023-05-23	160.00	160.00	160.00	160.00	128.04	43
2023-05-22	159.00	159.00	157.00	157.00	125.64	40
2023-05-19	159.00	159.00	157.00	157.00	125.64	115
2023-05-16	159.00	159.00	156.00	156.00	124.84	58
2023-05-15	156.00	159.00	156.00	159.00	127.24	270
2023-05-12	157.00	157.00	156.00	156.00	124.84	362
2023-05-11	157.00	158.00	156.00	158.00	126.44	101
2023-05-10	159.00	159.00	157.00	159.00	127.24	113
2023-05-09	159.00	159.00	158.00	158.00	126.44	108
2023-05-08	159.00	161.00	159.00	159.00	127.24	676
2023-05-05	158.00	159.00	158.00	159.00	127.24	298
2023-05-04	159.00	161.00	156.00	158.00	126.44	468
2023-05-03	158.00	158.00	155.00	158.00	126.44	186
2023-05-02	160.00	160.00	159.00	159.00	127.24	6
2023-04-28	157.00	159.00	154.00	154.00	123.24	950
2023-04-27	163.00	163.00	151.00	153.00	122.44	7,025
2023-04-26	166.00	166.00	161.00	162.00	129.64	733
2023-04-25	170.00	171.00	166.00	168.00	134.44	382
2023-04-24	180.00	180.00	170.00	170.00	136.04	2,114
2023-04-21	162.00	192.00	157.00	185.00	148.05	10,440
2023-04-20	170.00	170.00	158.00	158.00	118.44	640
2023-04-19	168.00	174.00	168.00	170.00	127.43	2,557
2023-04-18	168.00	168.00	165.00	165.00	123.68	37
2023-04-17	169.00	169.00	166.00	168.00	125.93	788
2023-04-14	170.00	170.00	166.00	166.00	124.43	395
2023-04-13	169.00	169.00	166.00	167.00	125.18	2,008
2023-04-12	167.00	168.00	167.00	168.00	125.93	1,132
2023-04-11	162.00	168.00	162.00	168.00	125.93	833
2023-04-05	162.00	163.00	162.00	162.00	121.43	281
2023-04-04	162.00	162.00	162.00	162.00	121.43	40
2023-04-03	165.00	165.00	164.00	164.00	122.93	278
2023-03-31	159.00	162.00	159.00	162.00	121.43	155
2023-03-30	158.00	158.00	158.00	158.00	118.44	37
2023-03-29	151.00	157.00	151.00	157.00	117.69	2,859
2023-03-28	155.00	155.00	155.00	155.00	116.19	23
2023-03-27	151.00	151.00	151.00	151.00	113.19	1
2023-03-24	160.00	160.00	150.00	150.00	112.44	766
2023-03-23	152.00	162.00	151.00	161.00	120.69	1,262
2023-03-22	152.00	152.00	147.00	148.00	110.94	1,565
2023-03-21	143.00	152.00	143.00	150.00	112.44	4,300
2023-03-20	142.00	144.00	141.00	144.00	107.94	240
2023-03-17	145.00	146.00	145.00	146.00	109.44	405
2023-03-16	148.00	148.00	144.00	146.00	109.44	860
2023-03-15	160.00	160.00	152.00	152.00	113.94	1,879

← NewerPage 15 of 21 · 1,257 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.