Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	307.85	310.00	307.85	310.00	310.00	152
2026-07-24	300.00	308.00	300.00	308.00	308.00	3,601
2026-07-23	324.05	324.05	310.00	316.00	316.00	1,923
2026-07-22	333.00	337.40	330.00	330.05	330.05	365
2026-07-21	338.95	339.00	332.00	338.95	338.95	106
2026-07-20	330.15	338.95	330.15	338.95	338.95	191
2026-07-17	328.85	335.90	328.85	329.00	329.00	463
2026-07-16	331.95	331.95	326.10	328.90	328.90	61
2026-07-15	322.05	332.80	322.05	332.80	332.80	84
2026-07-14	331.00	331.00	320.20	322.90	322.90	59
2026-07-13	318.95	324.00	318.95	323.00	323.00	247
2026-07-10	317.60	321.90	317.60	319.00	319.00	79
2026-07-09	317.00	319.00	309.00	317.60	317.60	448
2026-07-08	317.00	318.95	312.00	318.80	318.80	122
2026-07-07	312.00	315.00	312.00	314.95	314.95	66
2026-07-06	312.95	312.95	303.10	312.95	312.95	96
2026-07-03	305.00	305.00	302.05	302.05	302.05	96
2026-07-02	301.05	305.00	301.05	305.00	305.00	627
2026-07-01	308.00	308.00	305.00	305.00	305.00	301
2026-06-30	305.00	306.75	305.00	306.00	306.00	167
2026-06-29	317.20	321.85	299.00	303.95	303.95	847
2026-06-26	320.00	320.00	320.00	320.00	320.00	10
2026-06-25	319.05	319.05	319.05	319.05	319.05	11
2026-06-24	319.05	319.05	319.05	319.05	319.05	11
2026-06-23	326.95	326.95	318.40	318.40	318.40	36
2026-06-22	324.00	324.00	319.55	319.60	319.60	268
2026-06-19	324.00	324.00	324.00	324.00	324.00	61
2026-06-18	319.95	320.00	319.80	320.00	320.00	504
2026-06-17	319.45	320.00	316.20	316.20	316.20	345
2026-06-16	330.00	332.10	316.05	324.70	324.70	1,137
2026-06-15	330.00	330.00	330.00	330.00	330.00	2
2026-06-12	330.00	330.00	330.00	330.00	330.00	63
2026-06-11	330.00	330.00	326.00	326.00	326.00	362
2026-06-10	336.95	336.95	334.05	334.05	334.05	286
2026-06-09	334.00	334.00	333.00	333.00	333.00	11
2026-06-08	332.95	333.00	332.95	333.00	333.00	47
2026-06-05	330.05	332.95	330.05	332.95	332.95	138
2026-06-04	330.05	333.00	330.05	331.00	331.00	58
2026-06-03	332.95	333.05	330.00	330.00	330.00	150
2026-06-02	327.60	332.95	320.60	332.95	332.95	401
2026-06-01	330.10	338.90	327.60	327.60	327.60	264
2026-05-29	328.00	334.50	327.05	330.00	330.00	571
2026-05-28	330.10	330.10	327.90	327.90	327.90	219
2026-05-27	334.00	335.00	330.00	330.10	330.10	180
2026-05-26	339.90	339.90	329.50	329.50	329.50	265
2026-05-22	334.00	339.95	330.40	330.40	330.40	986
2026-05-21	330.35	332.85	328.65	330.40	330.40	857
2026-05-20	344.15	344.30	330.00	336.00	336.00	948
2026-05-19	349.95	349.95	347.35	347.40	347.40	180
2026-05-18	349.15	350.00	349.15	350.00	350.00	22
2026-05-15	368.80	368.80	349.05	349.05	349.05	667
2026-05-13	356.95	356.95	341.05	351.95	351.95	109
2026-05-12	360.45	360.45	349.95	349.95	349.95	524
2026-05-11	359.95	359.95	351.50	359.90	359.90	107
2026-05-08	359.95	360.00	350.10	359.45	359.45	649
2026-05-07	355.10	355.15	355.00	355.05	355.05	317
2026-05-06	360.00	360.00	355.00	359.80	359.80	657
2026-05-05	365.00	367.00	360.00	360.00	360.00	131
2026-05-04	358.10	368.95	358.10	365.00	365.00	1,048
2026-04-30	349.00	357.95	349.00	354.80	354.80	369

← NewerPage 2 of 21 · 1,258 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.