Sogn Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 171.00 | 184.00 | 171.00 | 176.00 | 127.03 | 3,785 |
| 2022-01-07 | 163.00 | 167.00 | 162.00 | 166.00 | 119.81 | 1,073 |
| 2022-01-06 | 152.00 | 165.00 | 152.00 | 159.00 | 114.76 | 3,577 |
| 2022-01-05 | 148.00 | 152.00 | 148.00 | 152.00 | 109.70 | 860 |
| 2022-01-04 | 146.00 | 147.00 | 146.00 | 147.00 | 106.10 | 137 |
| 2022-01-03 | 145.00 | 146.00 | 145.00 | 146.00 | 105.37 | 1,000 |
| 2021-12-30 | 142.00 | 144.00 | 142.00 | 144.00 | 103.93 | 1,016 |
| 2021-12-29 | 143.00 | 143.00 | 143.00 | 143.00 | 103.21 | 40 |
| 2021-12-28 | 143.00 | 143.00 | 143.00 | 143.00 | 103.21 | 0 |
| 2021-12-27 | 144.00 | 144.00 | 143.00 | 143.00 | 103.21 | 467 |
| 2021-12-23 | 143.00 | 143.00 | 143.00 | 143.00 | 103.21 | 0 |
| 2021-12-22 | 141.00 | 143.00 | 141.00 | 143.00 | 103.21 | 1,100 |
| 2021-12-21 | 139.00 | 141.00 | 139.00 | 141.00 | 101.77 | 751 |
| 2021-12-20 | 138.00 | 138.00 | 138.00 | 138.00 | 99.600 | 159 |
| 2021-12-17 | 142.00 | 142.00 | 139.00 | 139.00 | 100.32 | 500 |
| 2021-12-16 | 142.00 | 142.00 | 141.00 | 141.00 | 101.77 | 430 |
| 2021-12-15 | 139.00 | 141.00 | 139.00 | 141.00 | 101.77 | 962 |
| 2021-12-14 | 140.00 | 141.00 | 136.00 | 138.00 | 99.600 | 2,771 |
| 2021-12-13 | 144.00 | 144.00 | 144.00 | 144.00 | 103.93 | 167 |
| 2021-12-10 | 144.00 | 144.00 | 140.00 | 144.00 | 103.93 | 1,392 |
| 2021-12-09 | 143.00 | 143.00 | 143.00 | 143.00 | 103.21 | 53 |
| 2021-12-08 | 142.00 | 143.00 | 142.00 | 143.00 | 103.21 | 113 |
| 2021-12-07 | 143.00 | 147.00 | 143.00 | 147.00 | 106.10 | 131 |
| 2021-12-06 | 143.00 | 143.00 | 143.00 | 143.00 | 103.21 | 71 |
| 2021-12-03 | 144.00 | 144.00 | 143.00 | 144.00 | 103.93 | 161 |
| 2021-12-02 | 144.00 | 144.00 | 143.00 | 143.00 | 103.21 | 200 |
| 2021-12-01 | 142.00 | 145.00 | 140.00 | 145.00 | 104.65 | 976 |
| 2021-11-30 | 147.00 | 147.00 | 142.00 | 146.00 | 105.37 | 1,279 |
| 2021-11-29 | 147.00 | 153.00 | 147.00 | 152.00 | 109.70 | 639 |
| 2021-11-26 | 149.00 | 149.00 | 140.00 | 148.00 | 106.82 | 3,474 |
| 2021-11-25 | 149.00 | 152.00 | 149.00 | 151.00 | 108.98 | 456 |
| 2021-11-24 | 155.00 | 157.00 | 149.00 | 150.00 | 108.26 | 3,916 |
| 2021-11-23 | 155.00 | 161.00 | 155.00 | 158.00 | 114.04 | 277 |
| 2021-11-22 | 163.00 | 169.00 | 153.00 | 160.00 | 115.48 | 3,904 |
| 2021-11-19 | 161.00 | 169.00 | 161.00 | 164.00 | 118.37 | 5,583 |
| 2021-11-18 | 169.00 | 170.00 | 155.00 | 165.00 | 119.09 | 6,158 |
| 2021-11-17 | 155.00 | 168.00 | 155.00 | 164.00 | 118.37 | 5,608 |
| 2021-11-16 | 152.00 | 155.00 | 152.00 | 155.00 | 111.87 | 1,854 |
| 2021-11-15 | 152.00 | 154.00 | 152.00 | 152.00 | 109.70 | 879 |
| 2021-11-12 | 149.00 | 153.00 | 149.00 | 151.00 | 108.98 | 1,440 |
| 2021-11-11 | 148.00 | 148.00 | 146.00 | 146.00 | 105.37 | 13 |
| 2021-11-10 | 145.00 | 154.00 | 145.00 | 148.00 | 106.82 | 1,528 |
| 2021-11-09 | 144.00 | 148.00 | 144.00 | 144.00 | 103.93 | 520 |
| 2021-11-08 | 137.00 | 146.00 | 137.00 | 144.00 | 103.93 | 1,597 |
| 2021-11-05 | 134.00 | 136.00 | 134.00 | 136.00 | 98.157 | 2,010 |
| 2021-11-04 | 134.00 | 134.00 | 133.00 | 134.00 | 96.713 | 1,100 |
| 2021-11-03 | 133.00 | 133.00 | 133.00 | 133.00 | 95.992 | 0 |
| 2021-11-02 | 131.00 | 133.00 | 131.00 | 133.00 | 95.992 | 2,654 |
| 2021-11-01 | 132.00 | 132.00 | 131.00 | 131.00 | 94.548 | 220 |
| 2021-10-29 | 131.00 | 131.00 | 131.00 | 131.00 | 94.548 | 4,705 |
| 2021-10-28 | 129.00 | 130.00 | 129.00 | 130.00 | 93.826 | 1,452 |
| 2021-10-27 | 129.00 | 129.00 | 129.00 | 129.00 | 93.105 | 300 |
| 2021-10-26 | 130.00 | 131.00 | 130.00 | 131.00 | 94.548 | 401 |
| 2021-10-25 | 129.00 | 129.00 | 129.00 | 129.00 | 93.105 | 600 |
| 2021-10-22 | 129.00 | 129.00 | 129.00 | 129.00 | 93.105 | 327 |
| 2021-10-21 | 129.00 | 129.00 | 128.00 | 129.00 | 93.105 | 456 |
| 2021-10-20 | 128.00 | 128.00 | 128.00 | 128.00 | 92.383 | 60 |
← NewerPage 21 of 21 · 1,257 trading days
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.