Sogn Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 134.00 | 134.00 | 131.00 | 131.00 | 98.197 | 318 |
| 2022-09-26 | 130.00 | 134.00 | 130.00 | 134.00 | 100.45 | 123 |
| 2022-09-23 | 134.00 | 134.00 | 134.00 | 134.00 | 100.45 | 0 |
| 2022-09-22 | 131.00 | 134.00 | 131.00 | 134.00 | 100.45 | 240 |
| 2022-09-21 | 136.00 | 136.00 | 136.00 | 136.00 | 101.95 | 0 |
| 2022-09-20 | 133.00 | 136.00 | 132.00 | 136.00 | 101.95 | 141 |
| 2022-09-19 | 135.00 | 135.00 | 135.00 | 135.00 | 101.20 | 500 |
| 2022-09-16 | 131.00 | 135.00 | 131.00 | 135.00 | 101.20 | 1,394 |
| 2022-09-15 | 132.00 | 133.00 | 132.00 | 133.00 | 99.697 | 107 |
| 2022-09-14 | 133.00 | 133.00 | 133.00 | 133.00 | 99.697 | 0 |
| 2022-09-13 | 133.00 | 133.00 | 133.00 | 133.00 | 99.697 | 0 |
| 2022-09-12 | 133.00 | 133.00 | 133.00 | 133.00 | 99.697 | 0 |
| 2022-09-09 | 133.00 | 133.00 | 133.00 | 133.00 | 99.697 | 61 |
| 2022-09-08 | 132.00 | 135.00 | 132.00 | 135.00 | 101.20 | 108 |
| 2022-09-07 | 137.00 | 137.00 | 133.00 | 136.00 | 101.95 | 868 |
| 2022-09-06 | 137.00 | 137.00 | 137.00 | 137.00 | 102.69 | 10 |
| 2022-09-05 | 137.00 | 137.00 | 137.00 | 137.00 | 102.69 | 472 |
| 2022-09-02 | 138.00 | 143.00 | 138.00 | 143.00 | 107.19 | 907 |
| 2022-09-01 | 138.00 | 138.00 | 138.00 | 138.00 | 103.44 | 0 |
| 2022-08-31 | 137.00 | 138.00 | 137.00 | 138.00 | 103.44 | 278 |
| 2022-08-30 | 139.00 | 139.00 | 139.00 | 139.00 | 104.19 | 110 |
| 2022-08-29 | 139.00 | 139.00 | 139.00 | 139.00 | 104.19 | 175 |
| 2022-08-26 | 139.00 | 139.00 | 139.00 | 139.00 | 104.19 | 80 |
| 2022-08-25 | 138.00 | 138.00 | 138.00 | 138.00 | 103.44 | 0 |
| 2022-08-24 | 143.00 | 143.00 | 137.00 | 138.00 | 103.44 | 3,376 |
| 2022-08-23 | 145.00 | 146.00 | 143.00 | 143.00 | 107.19 | 1,258 |
| 2022-08-22 | 146.00 | 146.00 | 146.00 | 146.00 | 109.44 | 3 |
| 2022-08-19 | 147.00 | 148.00 | 147.00 | 148.00 | 110.94 | 1,356 |
| 2022-08-18 | 152.00 | 152.00 | 146.00 | 146.00 | 109.44 | 4,078 |
| 2022-08-17 | 156.00 | 159.00 | 152.00 | 157.00 | 117.69 | 1,826 |
| 2022-08-16 | 159.00 | 162.00 | 158.00 | 160.00 | 119.94 | 680 |
| 2022-08-15 | 154.00 | 160.00 | 154.00 | 159.00 | 119.19 | 719 |
| 2022-08-12 | 154.00 | 155.00 | 154.00 | 155.00 | 116.19 | 106 |
| 2022-08-11 | 151.00 | 151.00 | 151.00 | 151.00 | 113.19 | 3 |
| 2022-08-10 | 155.00 | 158.00 | 153.00 | 153.00 | 114.69 | 377 |
| 2022-08-09 | 150.00 | 152.00 | 150.00 | 152.00 | 113.94 | 49 |
| 2022-08-08 | 147.00 | 150.00 | 147.00 | 150.00 | 112.44 | 193 |
| 2022-08-05 | 150.00 | 150.00 | 150.00 | 150.00 | 112.44 | 40 |
| 2022-08-04 | 149.00 | 149.00 | 149.00 | 149.00 | 111.69 | 15 |
| 2022-08-03 | 147.00 | 150.00 | 147.00 | 148.00 | 110.94 | 199 |
| 2022-08-02 | 149.00 | 149.00 | 149.00 | 149.00 | 111.69 | 10 |
| 2022-08-01 | 145.00 | 148.00 | 144.00 | 148.00 | 110.94 | 1,208 |
| 2022-07-29 | 144.00 | 144.00 | 144.00 | 144.00 | 107.94 | 103 |
| 2022-07-28 | 138.00 | 146.00 | 138.00 | 141.00 | 105.69 | 3,124 |
| 2022-07-27 | 132.00 | 138.00 | 132.00 | 138.00 | 103.44 | 828 |
| 2022-07-26 | 129.00 | 139.00 | 129.00 | 135.00 | 101.20 | 3,329 |
| 2022-07-25 | 125.00 | 127.00 | 125.00 | 127.00 | 95.199 | 1,009 |
| 2022-07-22 | 130.00 | 132.00 | 128.00 | 128.00 | 95.949 | 1,226 |
| 2022-07-21 | 131.00 | 131.00 | 131.00 | 131.00 | 98.197 | 10 |
| 2022-07-20 | 130.00 | 130.00 | 130.00 | 130.00 | 97.448 | 3 |
| 2022-07-19 | 131.00 | 131.00 | 131.00 | 131.00 | 98.197 | 20 |
| 2022-07-18 | 130.00 | 131.00 | 129.00 | 131.00 | 98.197 | 1,401 |
| 2022-07-15 | 130.00 | 130.00 | 130.00 | 130.00 | 97.448 | 0 |
| 2022-07-14 | 130.00 | 130.00 | 130.00 | 130.00 | 97.448 | 100 |
| 2022-07-13 | 131.00 | 132.00 | 130.00 | 132.00 | 98.947 | 402 |
| 2022-07-12 | 131.00 | 132.00 | 130.00 | 130.00 | 97.448 | 1,220 |
| 2022-07-11 | 132.00 | 132.00 | 132.00 | 132.00 | 98.947 | 0 |
| 2022-07-08 | 132.00 | 132.00 | 132.00 | 132.00 | 98.947 | 250 |
| 2022-07-07 | 131.00 | 131.00 | 131.00 | 131.00 | 98.197 | 0 |
| 2022-07-06 | 131.00 | 131.00 | 131.00 | 131.00 | 98.197 | 100 |
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.