Sogn Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 131.00 | 131.00 | 131.00 | 131.00 | 98.197 | 0 |
| 2022-07-04 | 131.00 | 131.00 | 131.00 | 131.00 | 98.197 | 0 |
| 2022-07-01 | 131.00 | 131.00 | 131.00 | 131.00 | 98.197 | 0 |
| 2022-06-30 | 131.00 | 131.00 | 131.00 | 131.00 | 98.197 | 139 |
| 2022-06-29 | 134.00 | 134.00 | 134.00 | 134.00 | 100.45 | 0 |
| 2022-06-28 | 130.00 | 134.00 | 130.00 | 134.00 | 100.45 | 453 |
| 2022-06-27 | 132.00 | 132.00 | 132.00 | 132.00 | 98.947 | 0 |
| 2022-06-24 | 134.00 | 134.00 | 132.00 | 132.00 | 98.947 | 750 |
| 2022-06-23 | 133.00 | 133.00 | 133.00 | 133.00 | 99.697 | 0 |
| 2022-06-22 | 137.00 | 137.00 | 133.00 | 133.00 | 99.697 | 1,241 |
| 2022-06-21 | 138.00 | 138.00 | 135.00 | 135.00 | 101.20 | 108 |
| 2022-06-20 | 138.00 | 138.00 | 138.00 | 138.00 | 103.44 | 0 |
| 2022-06-17 | 136.00 | 138.00 | 136.00 | 138.00 | 103.44 | 279 |
| 2022-06-16 | 140.00 | 140.00 | 135.00 | 136.00 | 101.95 | 830 |
| 2022-06-15 | 140.00 | 140.00 | 140.00 | 140.00 | 104.94 | 6 |
| 2022-06-14 | 140.00 | 140.00 | 139.00 | 139.00 | 104.19 | 311 |
| 2022-06-13 | 147.00 | 147.00 | 140.00 | 140.00 | 104.94 | 291 |
| 2022-06-10 | 147.00 | 149.00 | 147.00 | 149.00 | 111.69 | 430 |
| 2022-06-09 | 151.00 | 155.00 | 151.00 | 153.00 | 114.69 | 710 |
| 2022-06-08 | 151.00 | 156.00 | 145.00 | 150.00 | 112.44 | 2,035 |
| 2022-06-07 | 140.00 | 151.00 | 140.00 | 151.00 | 113.19 | 2,249 |
| 2022-06-03 | 136.00 | 140.00 | 135.00 | 139.00 | 104.19 | 2,727 |
| 2022-06-02 | 133.00 | 133.00 | 133.00 | 133.00 | 99.697 | 113 |
| 2022-06-01 | 133.00 | 133.00 | 133.00 | 133.00 | 99.697 | 336 |
| 2022-05-31 | 128.00 | 133.00 | 128.00 | 132.00 | 98.947 | 780 |
| 2022-05-30 | 130.00 | 130.00 | 130.00 | 130.00 | 97.448 | 350 |
| 2022-05-27 | 128.00 | 130.00 | 128.00 | 130.00 | 97.448 | 2,745 |
| 2022-05-25 | 129.00 | 129.00 | 128.00 | 128.00 | 95.949 | 202 |
| 2022-05-24 | 129.00 | 129.00 | 129.00 | 129.00 | 96.698 | 356 |
| 2022-05-23 | 128.00 | 130.00 | 128.00 | 130.00 | 97.448 | 204 |
| 2022-05-20 | 130.00 | 130.00 | 129.00 | 129.00 | 96.698 | 178 |
| 2022-05-19 | 128.00 | 130.00 | 128.00 | 128.00 | 95.949 | 1,759 |
| 2022-05-18 | 130.00 | 131.00 | 130.00 | 131.00 | 98.197 | 498 |
| 2022-05-16 | 128.00 | 132.00 | 128.00 | 132.00 | 98.947 | 675 |
| 2022-05-13 | 130.00 | 130.00 | 130.00 | 130.00 | 97.448 | 0 |
| 2022-05-12 | 128.00 | 130.00 | 125.00 | 130.00 | 97.448 | 2,511 |
| 2022-05-11 | 131.00 | 131.00 | 130.00 | 130.00 | 97.448 | 133 |
| 2022-05-10 | 130.00 | 132.00 | 128.00 | 131.00 | 98.197 | 1,900 |
| 2022-05-09 | 130.00 | 130.00 | 130.00 | 130.00 | 97.448 | 1,551 |
| 2022-05-06 | 134.00 | 136.00 | 134.00 | 136.00 | 101.95 | 422 |
| 2022-05-05 | 140.00 | 140.00 | 136.00 | 137.00 | 102.69 | 757 |
| 2022-05-04 | 142.00 | 142.00 | 142.00 | 142.00 | 106.44 | 1,000 |
| 2022-05-03 | 143.00 | 143.00 | 142.00 | 142.00 | 106.44 | 360 |
| 2022-05-02 | 146.00 | 146.00 | 146.00 | 146.00 | 109.44 | 0 |
| 2022-04-29 | 146.00 | 147.00 | 146.00 | 146.00 | 109.44 | 751 |
| 2022-04-28 | 151.00 | 151.00 | 144.00 | 146.00 | 109.44 | 229 |
| 2022-04-27 | 151.00 | 153.00 | 148.00 | 148.00 | 106.82 | 702 |
| 2022-04-26 | 151.00 | 151.00 | 151.00 | 151.00 | 108.98 | 60 |
| 2022-04-25 | 151.00 | 151.00 | 151.00 | 151.00 | 108.98 | 62 |
| 2022-04-22 | 151.00 | 151.00 | 151.00 | 151.00 | 108.98 | 160 |
| 2022-04-21 | 152.00 | 153.00 | 151.00 | 152.00 | 109.70 | 783 |
| 2022-04-20 | 152.00 | 152.00 | 152.00 | 152.00 | 109.70 | 1 |
| 2022-04-19 | 153.00 | 153.00 | 152.00 | 152.00 | 109.70 | 447 |
| 2022-04-13 | 156.00 | 156.00 | 155.00 | 155.00 | 111.87 | 33 |
| 2022-04-12 | 154.00 | 155.00 | 153.00 | 155.00 | 111.87 | 203 |
| 2022-04-11 | 154.00 | 154.00 | 154.00 | 154.00 | 111.15 | 5 |
| 2022-04-08 | 153.00 | 156.00 | 153.00 | 156.00 | 112.59 | 50 |
| 2022-04-07 | 153.00 | 156.00 | 153.00 | 156.00 | 112.59 | 1,002 |
| 2022-04-06 | 157.00 | 157.00 | 154.00 | 154.00 | 111.15 | 555 |
| 2022-04-05 | 156.00 | 157.00 | 156.00 | 157.00 | 113.31 | 70 |
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.