Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	154.00	158.00	154.00	158.00	118.44	868
2023-03-13	158.00	158.00	152.00	154.00	115.44	1,141
2023-03-10	163.00	163.00	158.00	160.00	119.94	322
2023-03-09	163.00	163.00	163.00	163.00	122.18	11
2023-03-08	163.00	163.00	162.00	163.00	122.18	209
2023-03-07	160.00	160.00	160.00	160.00	119.94	0
2023-03-06	170.00	170.00	160.00	160.00	119.94	886
2023-03-03	168.00	170.00	164.00	165.00	123.68	703
2023-03-02	168.00	168.00	168.00	168.00	125.93	3
2023-03-01	170.00	170.00	166.00	166.00	124.43	936
2023-02-28	170.00	170.00	170.00	170.00	127.43	110
2023-02-27	170.00	170.00	170.00	170.00	127.43	1,074
2023-02-24	167.00	167.00	166.00	166.00	124.43	34
2023-02-23	157.00	164.00	157.00	164.00	122.93	1,173
2023-02-22	158.00	158.00	158.00	158.00	118.44	650
2023-02-21	158.00	158.00	158.00	158.00	118.44	0
2023-02-20	154.00	158.00	154.00	158.00	118.44	105
2023-02-17	154.00	156.00	154.00	156.00	116.94	686
2023-02-16	152.00	154.00	152.00	154.00	115.44	575
2023-02-15	152.00	152.00	152.00	152.00	113.94	10
2023-02-14	151.00	151.00	151.00	151.00	113.19	2
2023-02-13	147.00	150.00	147.00	150.00	112.44	1,860
2023-02-10	143.00	143.00	143.00	143.00	107.19	0
2023-02-09	143.00	143.00	143.00	143.00	107.19	0
2023-02-08	147.00	147.00	142.00	143.00	107.19	155
2023-02-07	146.00	146.00	146.00	146.00	109.44	40
2023-02-06	147.00	147.00	147.00	147.00	110.19	2
2023-02-03	146.00	146.00	146.00	146.00	109.44	0
2023-02-02	146.00	146.00	146.00	146.00	109.44	50
2023-02-01	144.00	144.00	144.00	144.00	107.94	0
2023-01-31	144.00	144.00	144.00	144.00	107.94	48
2023-01-30	142.00	142.00	142.00	142.00	106.44	100
2023-01-27	146.00	146.00	146.00	146.00	109.44	25
2023-01-26	144.00	144.00	144.00	144.00	107.94	0
2023-01-25	144.00	144.00	144.00	144.00	107.94	0
2023-01-24	144.00	144.00	144.00	144.00	107.94	30
2023-01-23	144.00	144.00	144.00	144.00	107.94	0
2023-01-20	144.00	144.00	144.00	144.00	107.94	30
2023-01-19	144.00	144.00	144.00	144.00	107.94	20
2023-01-18	144.00	144.00	144.00	144.00	107.94	0
2023-01-17	144.00	144.00	144.00	144.00	107.94	0
2023-01-16	146.00	146.00	142.00	144.00	107.94	1,082
2023-01-13	147.00	147.00	147.00	147.00	110.19	5
2023-01-12	147.00	147.00	144.00	144.00	107.94	115
2023-01-11	147.00	147.00	147.00	147.00	110.19	0
2023-01-10	144.00	147.00	144.00	147.00	110.19	235
2023-01-09	140.00	148.00	140.00	148.00	110.94	444
2023-01-06	143.00	143.00	143.00	143.00	107.19	0
2023-01-05	143.00	143.00	143.00	143.00	107.19	0
2023-01-04	143.00	143.00	143.00	143.00	107.19	349
2023-01-03	138.00	140.00	138.00	140.00	104.94	291
2023-01-02	135.00	137.00	135.00	137.00	102.69	444
2022-12-30	134.00	134.00	134.00	134.00	100.45	200
2022-12-29	134.00	134.00	134.00	134.00	100.45	0
2022-12-28	134.00	134.00	134.00	134.00	100.45	0
2022-12-27	134.00	134.00	134.00	134.00	100.45	0
2022-12-23	134.00	134.00	134.00	134.00	100.45	342
2022-12-22	135.00	135.00	135.00	135.00	101.20	158
2022-12-21	132.00	132.00	132.00	132.00	98.947	150
2022-12-20	133.00	133.00	133.00	133.00	99.697	0

← NewerPage 16 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.