Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	347.35	347.35	342.05	346.00	346.00	61
2026-04-28	342.00	344.60	342.00	342.00	342.00	178
2026-04-27	357.90	357.90	343.25	344.70	344.70	141
2026-04-24	352.00	352.95	350.00	350.00	350.00	347
2026-04-23	359.00	359.00	352.00	352.00	352.00	571
2026-04-22	357.35	358.00	357.35	358.00	358.00	34
2026-04-21	359.05	359.10	349.75	352.20	352.20	534
2026-04-20	355.00	355.00	345.00	353.00	353.00	432
2026-04-17	342.15	363.00	342.15	355.15	355.15	913
2026-04-16	372.00	372.00	345.00	354.95	354.95	1,302
2026-04-15	360.00	380.00	360.00	380.00	358.00	4,200
2026-04-14	373.90	373.90	366.00	370.00	348.58	2,058
2026-04-13	359.00	380.00	353.10	367.95	346.65	6,462
2026-04-10	353.05	355.05	340.05	353.00	332.56	678
2026-04-09	359.00	369.95	355.80	356.00	335.39	760
2026-04-08	356.05	357.00	348.00	349.80	329.55	1,368
2026-04-07	337.95	356.00	332.00	356.00	335.39	2,670
2026-04-01	336.90	337.95	336.00	337.95	318.38	34
2026-03-31	337.80	337.80	325.05	325.05	306.23	234
2026-03-30	321.05	344.80	321.00	331.00	311.84	1,049
2026-03-27	312.35	320.00	312.35	320.00	301.47	554
2026-03-26	312.25	312.45	312.25	312.45	294.36	272
2026-03-25	309.05	312.00	309.05	311.00	292.99	264
2026-03-24	312.00	312.40	312.00	312.40	294.31	265
2026-03-23	307.50	311.95	305.55	311.95	293.89	229
2026-03-20	307.90	307.95	307.90	307.95	290.12	76
2026-03-19	308.00	308.00	308.00	308.00	290.17	4
2026-03-18	312.40	312.40	306.10	312.35	294.27	66
2026-03-17	308.00	310.00	308.00	310.00	292.05	404
2026-03-16	313.75	313.75	310.00	310.00	292.05	128
2026-03-13	315.00	316.00	304.40	304.40	286.78	62
2026-03-12	302.05	312.00	302.00	312.00	293.94	173
2026-03-11	307.90	307.90	307.90	307.90	290.07	8
2026-03-10	307.85	307.90	305.00	307.90	290.07	123
2026-03-09	307.95	308.00	295.15	307.90	290.07	752
2026-03-06	298.00	313.95	298.00	308.00	290.17	354
2026-03-05	296.05	308.90	296.00	308.85	290.97	355
2026-03-04	319.00	319.05	309.00	309.00	291.11	635
2026-03-03	324.95	325.00	321.00	324.80	306.00	54
2026-03-02	331.00	331.00	319.05	320.15	301.62	208
2026-02-27	307.00	335.00	307.00	334.00	314.66	1,021
2026-02-26	305.05	305.05	305.05	305.05	287.39	2
2026-02-25	309.00	309.00	303.05	303.05	285.51	159
2026-02-24	314.95	314.95	309.70	309.70	291.77	110
2026-02-23	305.75	314.95	305.75	311.00	292.99	945
2026-02-20	302.05	305.95	298.10	305.90	288.19	270
2026-02-19	315.95	315.95	301.25	301.25	283.81	347
2026-02-18	293.90	307.00	293.90	305.85	288.14	863
2026-02-17	289.00	292.00	289.00	292.00	275.09	887
2026-02-16	290.00	290.00	287.50	287.50	270.86	386
2026-02-13	291.95	291.95	286.50	289.95	273.16	199
2026-02-12	288.95	292.00	285.05	292.00	275.09	469
2026-02-11	280.05	281.00	279.05	281.00	264.73	184
2026-02-10	279.15	279.15	279.15	279.15	262.99	45
2026-02-09	281.95	281.95	279.20	279.20	263.04	4
2026-02-06	275.15	284.00	275.15	276.00	260.02	238
2026-02-05	272.00	275.25	269.00	275.25	259.31	213
2026-02-04	269.95	269.95	269.95	269.95	254.32	11
2026-02-03	268.00	270.50	268.00	270.50	254.84	90
2026-02-02	270.00	270.00	268.00	268.00	252.48	50

← NewerPage 3 of 21 · 1,260 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.