Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	267.05	271.95	267.05	271.95	256.21	515
2026-01-29	273.80	273.80	270.00	270.00	254.37	32
2026-01-28	272.00	273.90	271.50	273.90	258.04	184
2026-01-27	270.00	272.00	267.10	271.95	256.21	160
2026-01-26	269.00	272.00	269.00	271.00	255.31	30
2026-01-23	267.00	270.00	267.00	268.45	252.91	325
2026-01-22	270.10	277.55	270.00	271.00	255.31	277
2026-01-21	275.60	275.60	267.00	270.00	254.37	179
2026-01-20	273.00	273.00	270.00	270.10	254.46	76
2026-01-19	276.00	276.00	270.10	273.95	258.09	822
2026-01-16	278.00	278.00	275.40	275.40	259.46	297
2026-01-15	275.30	277.00	275.30	277.00	260.96	103
2026-01-14	280.00	282.75	280.00	282.75	266.38	19
2026-01-13	275.90	275.90	270.10	274.00	258.14	1,761
2026-01-12	278.50	278.70	275.15	275.15	259.22	222
2026-01-09	285.40	285.40	276.70	277.00	260.96	774
2026-01-08	285.45	285.45	278.05	282.00	265.67	290
2026-01-07	279.85	279.85	279.85	279.85	263.65	8
2026-01-06	279.65	279.75	279.65	279.75	263.55	200
2026-01-05	278.00	278.00	275.20	277.50	261.43	554
2026-01-02	277.10	279.00	277.00	277.00	260.96	65
2025-12-30	283.50	283.50	277.00	277.00	260.96	592
2025-12-29	283.60	283.60	277.15	283.50	267.09	646
2025-12-23	282.90	283.65	282.00	282.00	265.67	421
2025-12-22	282.95	283.00	282.95	282.95	266.57	66
2025-12-19	279.95	282.90	277.00	277.00	260.96	691
2025-12-18	275.05	278.85	275.00	278.85	262.71	93
2025-12-17	275.05	275.50	275.00	275.50	259.55	317
2025-12-16	275.50	275.50	275.05	275.05	259.13	24
2025-12-15	272.10	272.10	272.10	272.10	256.35	3
2025-12-12	272.10	272.10	272.10	272.10	256.35	0
2025-12-11	275.85	275.85	272.10	272.10	256.35	263
2025-12-10	282.80	283.00	275.00	275.00	259.08	429
2025-12-09	283.90	283.90	277.45	282.95	266.57	120
2025-12-08	283.95	284.00	283.00	283.90	267.46	294
2025-12-05	283.95	284.00	283.95	284.00	267.56	382
2025-12-04	283.95	283.95	283.95	283.95	267.51	2
2025-12-03	283.90	283.95	280.00	283.95	267.51	132
2025-12-02	279.00	286.00	275.50	279.00	262.85	266
2025-12-01	266.05	281.75	266.05	281.75	265.44	221
2025-11-28	275.70	275.75	268.00	275.75	259.79	562
2025-11-27	270.00	274.95	269.00	274.00	258.14	607
2025-11-26	274.85	274.90	269.90	269.95	254.32	448
2025-11-25	274.90	274.90	264.45	265.25	249.89	665
2025-11-24	267.60	274.90	267.60	274.90	258.98	440
2025-11-21	267.00	267.00	267.00	267.00	251.54	32
2025-11-20	272.95	272.95	272.95	272.95	257.15	0
2025-11-19	271.95	272.95	267.00	272.95	257.15	502
2025-11-18	270.05	271.95	270.00	271.95	256.21	1,568
2025-11-17	275.00	282.20	270.00	275.00	259.08	222
2025-11-14	262.00	275.00	262.00	275.00	259.08	1,385
2025-11-13	257.95	258.00	257.95	258.00	243.06	3,461
2025-11-12	256.00	256.00	256.00	256.00	241.18	0
2025-11-11	263.00	263.00	256.00	256.00	241.18	144
2025-11-10	253.90	263.00	253.85	263.00	247.77	28
2025-11-07	253.80	253.85	250.25	253.85	239.15	137
2025-11-06	258.35	258.35	254.85	254.85	240.10	38
2025-11-05	250.25	267.55	250.25	260.85	245.75	903
2025-11-04	262.00	262.00	253.95	253.95	239.25	616
2025-11-03	263.05	267.05	261.90	261.90	246.74	43

← NewerPage 4 of 5 · 250 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.