Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	265.00	265.00	261.70	261.70	246.55	25
2025-10-30	260.00	260.05	260.00	260.05	244.99	136
2025-10-29	250.25	259.90	250.25	259.90	244.85	527
2025-10-28	253.90	256.00	253.90	256.00	241.18	500
2025-10-27	252.00	256.95	251.00	256.95	242.07	915
2025-10-24	251.15	252.00	251.10	252.00	237.41	1,703
2025-10-23	251.15	252.00	251.15	251.95	237.36	128
2025-10-22	252.00	252.00	251.95	252.00	237.41	656
2025-10-21	252.05	252.05	252.00	252.05	237.46	153
2025-10-20	249.00	253.00	249.00	252.05	237.46	851
2025-10-17	252.55	262.50	247.10	251.00	236.47	2,060
2025-10-16	255.00	255.00	252.55	252.55	237.93	154
2025-10-15	257.70	257.70	254.90	254.90	240.14	45
2025-10-14	255.20	255.20	255.00	255.00	240.24	6
2025-10-13	256.00	256.00	256.00	256.00	241.18	190
2025-10-10	258.95	258.95	255.80	255.95	241.13	273
2025-10-09	258.00	258.00	257.95	257.95	243.02	185
2025-10-08	257.00	258.00	255.10	257.00	242.12	889
2025-10-07	257.00	257.00	257.00	257.00	242.12	37
2025-10-06	252.05	257.60	252.05	255.00	240.24	157
2025-10-03	254.00	254.00	250.25	250.25	235.76	513
2025-10-02	255.50	255.50	252.05	255.50	240.71	230
2025-10-01	255.00	256.00	253.00	255.50	240.71	218
2025-09-30	252.00	255.00	252.00	255.00	240.24	3
2025-09-29	253.10	257.90	253.10	257.85	242.92	110
2025-09-26	253.40	255.95	253.05	255.95	241.13	167
2025-09-25	253.40	253.40	253.40	253.40	238.73	39
2025-09-24	253.00	255.80	253.00	253.05	238.40	1,336
2025-09-23	252.05	266.00	250.00	253.00	238.35	321
2025-09-22	259.05	259.05	252.00	252.00	237.41	1,025
2025-09-19	261.45	261.50	261.45	261.45	246.31	215
2025-09-18	262.10	262.10	260.40	261.35	246.22	231
2025-09-17	262.00	262.00	257.05	259.95	244.90	186
2025-09-16	262.00	262.00	261.15	261.15	246.03	40
2025-09-15	263.00	263.05	261.60	262.00	246.83	87
2025-09-12	261.10	261.10	261.10	261.10	245.98	1
2025-09-11	265.00	266.00	265.00	266.00	250.60	25
2025-09-10	264.05	264.45	264.05	264.45	249.14	106
2025-09-09	261.05	270.00	257.70	265.00	249.66	513
2025-09-08	270.00	270.00	270.00	270.00	254.37	36
2025-09-05	264.00	264.00	263.00	263.95	248.67	567
2025-09-04	263.25	263.25	263.05	263.05	247.82	9
2025-09-03	263.30	263.30	263.30	263.30	248.06	12
2025-09-02	266.00	266.00	263.05	263.05	247.82	3
2025-09-01	262.45	263.05	262.45	263.05	247.82	387
2025-08-29	263.05	266.00	263.00	263.00	247.77	54
2025-08-28	262.00	263.00	262.00	263.00	247.77	96
2025-08-27	258.00	258.00	258.00	258.00	243.06	19
2025-08-26	257.05	257.05	255.00	256.00	241.18	884
2025-08-25	258.10	258.10	258.10	258.10	243.16	20
2025-08-22	257.05	261.00	257.05	258.00	243.06	261
2025-08-21	262.00	262.00	261.00	261.00	245.89	56
2025-08-20	260.05	266.00	260.05	262.00	246.83	183
2025-08-19	265.95	265.95	262.05	262.05	246.88	261
2025-08-18	261.60	265.95	261.60	265.95	250.55	5
2025-08-15	271.00	271.00	265.00	265.00	249.66	65
2025-08-14	266.00	268.00	266.00	268.00	252.48	81
2025-08-13	261.00	261.00	261.00	261.00	245.89	0
2025-08-12	260.05	261.00	255.10	261.00	245.89	143
2025-08-11	264.80	264.80	263.00	263.00	247.77	160

← NewerPage 5 of 21 · 1,257 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.