Sogn Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 153.00 | 156.00 | 153.00 | 156.00 | 112.59 | 1,185 |
| 2022-04-01 | 150.00 | 152.00 | 150.00 | 152.00 | 109.70 | 450 |
| 2022-03-31 | 150.00 | 150.00 | 150.00 | 150.00 | 108.26 | 467 |
| 2022-03-30 | 149.00 | 149.00 | 149.00 | 149.00 | 107.54 | 23 |
| 2022-03-29 | 152.00 | 152.00 | 149.00 | 149.00 | 107.54 | 1,409 |
| 2022-03-28 | 150.00 | 150.00 | 150.00 | 150.00 | 108.26 | 66 |
| 2022-03-25 | 152.00 | 152.00 | 150.00 | 150.00 | 108.26 | 450 |
| 2022-03-24 | 152.00 | 152.00 | 152.00 | 152.00 | 109.70 | 0 |
| 2022-03-23 | 152.00 | 153.00 | 150.00 | 152.00 | 109.70 | 1,108 |
| 2022-03-22 | 149.00 | 152.00 | 149.00 | 152.00 | 109.70 | 360 |
| 2022-03-21 | 148.00 | 151.00 | 148.00 | 149.00 | 107.54 | 436 |
| 2022-03-18 | 149.00 | 149.00 | 149.00 | 149.00 | 107.54 | 190 |
| 2022-03-17 | 150.00 | 151.00 | 145.00 | 151.00 | 108.98 | 762 |
| 2022-03-16 | 149.00 | 151.00 | 148.00 | 151.00 | 108.98 | 1,040 |
| 2022-03-15 | 150.00 | 150.00 | 145.00 | 148.00 | 106.82 | 830 |
| 2022-03-14 | 152.00 | 153.00 | 145.00 | 145.00 | 104.65 | 1,471 |
| 2022-03-11 | 148.00 | 152.00 | 148.00 | 152.00 | 109.70 | 1,030 |
| 2022-03-10 | 145.00 | 148.00 | 145.00 | 148.00 | 106.82 | 357 |
| 2022-03-09 | 143.00 | 144.00 | 143.00 | 144.00 | 103.93 | 304 |
| 2022-03-08 | 142.00 | 142.00 | 137.00 | 141.00 | 101.77 | 3,865 |
| 2022-03-07 | 150.00 | 150.00 | 136.00 | 142.00 | 102.49 | 3,946 |
| 2022-03-04 | 158.00 | 158.00 | 153.00 | 153.00 | 110.43 | 454 |
| 2022-03-03 | 161.00 | 161.00 | 161.00 | 161.00 | 116.20 | 0 |
| 2022-03-02 | 158.00 | 161.00 | 158.00 | 161.00 | 116.20 | 155 |
| 2022-03-01 | 158.00 | 159.00 | 158.00 | 158.00 | 114.04 | 230 |
| 2022-02-28 | 161.00 | 161.00 | 156.00 | 157.00 | 113.31 | 136 |
| 2022-02-25 | 158.00 | 160.00 | 154.00 | 160.00 | 115.48 | 1,100 |
| 2022-02-24 | 158.00 | 166.00 | 158.00 | 158.00 | 114.04 | 782 |
| 2022-02-23 | 161.00 | 161.00 | 161.00 | 161.00 | 116.20 | 3 |
| 2022-02-22 | 163.00 | 164.00 | 163.00 | 163.00 | 117.64 | 230 |
| 2022-02-21 | 167.00 | 167.00 | 159.00 | 159.00 | 114.76 | 1,049 |
| 2022-02-18 | 164.00 | 164.00 | 164.00 | 164.00 | 118.37 | 34 |
| 2022-02-17 | 164.00 | 164.00 | 164.00 | 164.00 | 118.37 | 15 |
| 2022-02-16 | 165.00 | 165.00 | 164.00 | 164.00 | 118.37 | 2,020 |
| 2022-02-15 | 164.00 | 164.00 | 160.00 | 162.00 | 116.92 | 1,047 |
| 2022-02-14 | 172.00 | 173.00 | 164.00 | 164.00 | 118.37 | 1,619 |
| 2022-02-11 | 162.00 | 172.00 | 162.00 | 172.00 | 124.14 | 2,403 |
| 2022-02-10 | 173.00 | 177.00 | 169.00 | 169.00 | 121.97 | 2,371 |
| 2022-02-09 | 172.00 | 172.00 | 172.00 | 172.00 | 124.14 | 0 |
| 2022-02-08 | 180.00 | 181.00 | 172.00 | 172.00 | 124.14 | 711 |
| 2022-02-07 | 178.00 | 181.00 | 178.00 | 178.00 | 128.47 | 1,345 |
| 2022-02-04 | 179.00 | 180.00 | 177.00 | 177.00 | 127.75 | 1,453 |
| 2022-02-03 | 171.00 | 174.00 | 171.00 | 174.00 | 125.58 | 1,456 |
| 2022-02-02 | 167.00 | 171.00 | 167.00 | 171.00 | 123.42 | 6,555 |
| 2022-02-01 | 164.00 | 168.00 | 163.00 | 167.00 | 120.53 | 2,813 |
| 2022-01-31 | 161.00 | 163.00 | 161.00 | 163.00 | 117.64 | 135 |
| 2022-01-28 | 161.00 | 161.00 | 161.00 | 161.00 | 116.20 | 15 |
| 2022-01-27 | 158.00 | 162.00 | 158.00 | 162.00 | 116.92 | 215 |
| 2022-01-26 | 160.00 | 160.00 | 158.00 | 158.00 | 114.04 | 112 |
| 2022-01-25 | 162.00 | 162.00 | 160.00 | 160.00 | 115.48 | 564 |
| 2022-01-24 | 166.00 | 167.00 | 160.00 | 160.00 | 115.48 | 1,398 |
| 2022-01-21 | 167.00 | 167.00 | 166.00 | 166.00 | 119.81 | 32 |
| 2022-01-20 | 168.00 | 168.00 | 167.00 | 167.00 | 120.53 | 618 |
| 2022-01-19 | 166.00 | 166.00 | 165.00 | 165.00 | 119.09 | 177 |
| 2022-01-18 | 169.00 | 169.00 | 168.00 | 168.00 | 121.25 | 244 |
| 2022-01-17 | 169.00 | 170.00 | 169.00 | 170.00 | 122.70 | 321 |
| 2022-01-14 | 172.00 | 172.00 | 168.00 | 170.00 | 122.70 | 503 |
| 2022-01-13 | 173.00 | 176.00 | 171.00 | 172.00 | 124.14 | 3,152 |
| 2022-01-12 | 175.00 | 175.00 | 169.00 | 169.00 | 121.97 | 295 |
| 2022-01-11 | 177.00 | 178.00 | 168.00 | 173.00 | 124.86 | 1,025 |
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.