Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	133.00	133.00	133.00	133.00	99.697	250
2022-12-16	134.00	134.00	134.00	134.00	100.45	0
2022-12-15	133.00	134.00	133.00	134.00	100.45	3,143
2022-12-14	133.00	133.00	133.00	133.00	99.697	0
2022-12-13	133.00	133.00	133.00	133.00	99.697	9
2022-12-12	134.00	134.00	134.00	134.00	100.45	50
2022-12-09	134.00	134.00	134.00	134.00	100.45	0
2022-12-08	134.00	134.00	134.00	134.00	100.45	4
2022-12-07	132.00	132.00	132.00	132.00	98.947	931
2022-12-06	133.00	133.00	133.00	133.00	99.697	0
2022-12-05	132.00	133.00	132.00	133.00	99.697	293
2022-12-02	133.00	134.00	133.00	134.00	100.45	1,055
2022-12-01	132.00	132.00	131.00	132.00	98.947	1,083
2022-11-30	132.00	132.00	132.00	132.00	98.947	100
2022-11-29	132.00	132.00	132.00	132.00	98.947	34
2022-11-28	138.00	138.00	138.00	138.00	103.44	0
2022-11-25	138.00	138.00	135.00	138.00	103.44	1,079
2022-11-24	140.00	140.00	140.00	140.00	104.94	181
2022-11-23	134.00	139.00	134.00	137.00	102.69	1,656
2022-11-22	130.00	130.00	130.00	130.00	97.448	0
2022-11-21	130.00	130.00	130.00	130.00	97.448	0
2022-11-18	130.00	130.00	130.00	130.00	97.448	162
2022-11-17	131.00	131.00	131.00	131.00	98.197	75
2022-11-16	126.00	129.00	126.00	129.00	96.698	1,014
2022-11-15	125.00	129.00	125.00	127.00	95.199	424
2022-11-14	127.00	127.00	127.00	127.00	95.199	100
2022-11-11	128.00	128.00	126.00	127.00	95.199	396
2022-11-10	128.00	128.00	127.00	127.00	95.199	1,073
2022-11-09	127.00	127.00	127.00	127.00	95.199	583
2022-11-08	128.00	128.00	126.00	126.00	94.449	250
2022-11-07	128.00	128.00	128.00	128.00	95.949	50
2022-11-04	124.00	127.00	122.00	127.00	95.199	3,498
2022-11-03	123.00	127.00	120.00	127.00	95.199	1,972
2022-11-02	129.00	129.00	122.00	128.00	95.949	2,128
2022-11-01	127.00	127.00	127.00	127.00	95.199	10
2022-10-31	123.00	127.00	121.00	126.00	94.449	8,305
2022-10-28	125.00	125.00	120.00	120.00	89.952	1,331
2022-10-27	125.00	125.00	125.00	125.00	93.700	10
2022-10-26	125.00	125.00	125.00	125.00	93.700	0
2022-10-25	126.00	126.00	125.00	125.00	93.700	761
2022-10-24	130.00	130.00	130.00	130.00	97.448	20
2022-10-21	130.00	130.00	130.00	130.00	97.448	0
2022-10-20	130.00	130.00	130.00	130.00	97.448	540
2022-10-19	127.00	127.00	127.00	127.00	95.199	40
2022-10-18	128.00	128.00	128.00	128.00	95.949	0
2022-10-17	126.00	128.00	126.00	128.00	95.949	895
2022-10-14	128.00	128.00	128.00	128.00	95.949	20
2022-10-13	128.00	128.00	128.00	128.00	95.949	0
2022-10-12	128.00	128.00	128.00	128.00	95.949	20
2022-10-11	127.00	127.00	127.00	127.00	95.199	0
2022-10-10	127.00	127.00	127.00	127.00	95.199	0
2022-10-07	127.00	127.00	127.00	127.00	95.199	258
2022-10-06	125.00	125.00	125.00	125.00	93.700	0
2022-10-05	127.00	127.00	125.00	125.00	93.700	13
2022-10-04	129.00	129.00	129.00	129.00	96.698	45
2022-10-03	127.00	127.00	125.00	127.00	95.199	450
2022-09-30	127.00	127.00	127.00	127.00	95.199	0
2022-09-29	127.00	127.00	127.00	127.00	95.199	6
2022-09-28	130.00	130.00	130.00	130.00	97.448	46
2022-09-27	134.00	134.00	131.00	131.00	98.197	318

← NewerPage 17 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.