Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	258.00	273.00	258.00	269.95	254.32	1,797
2025-05-13	259.95	260.00	258.00	259.95	244.90	110
2025-05-12	259.95	259.95	257.00	257.00	242.12	157
2025-05-09	256.05	257.00	256.05	257.00	242.12	39
2025-05-08	259.95	259.95	256.00	256.00	241.18	158
2025-05-07	256.50	260.00	255.75	258.00	243.06	335
2025-05-06	258.95	261.80	258.95	259.90	244.85	115
2025-05-05	253.00	259.70	253.00	258.95	243.96	1,454
2025-05-02	253.00	257.00	252.00	252.00	237.41	564
2025-04-30	253.00	253.00	252.90	253.00	238.35	697
2025-04-29	246.05	252.00	246.05	250.50	236.00	441
2025-04-28	246.00	254.05	245.00	247.05	232.75	3,401
2025-04-25	245.95	245.95	242.00	245.45	231.24	129
2025-04-24	240.10	245.35	240.10	245.35	231.15	97
2025-04-23	243.00	245.95	238.65	245.95	231.71	579
2025-04-22	237.00	243.00	237.00	243.00	228.93	476
2025-04-16	243.00	244.95	240.15	244.50	230.34	1,411
2025-04-15	239.85	243.00	239.00	241.90	227.90	621
2025-04-14	242.00	243.00	233.10	243.00	228.93	727
2025-04-11	240.05	240.05	226.00	232.90	219.42	2,692
2025-04-10	253.95	253.95	240.00	240.00	226.11	913
2025-04-09	252.00	259.00	252.00	256.00	222.34	1,441
2025-04-08	256.90	258.05	247.65	256.00	222.34	1,619
2025-04-07	247.75	250.05	221.00	250.00	217.13	2,645
2025-04-04	261.85	261.85	247.55	247.75	215.17	957
2025-04-03	255.05	261.85	255.00	261.85	227.42	316
2025-04-02	267.00	273.95	255.05	259.70	225.55	1,220
2025-04-01	250.05	259.90	250.00	257.00	223.21	636
2025-03-31	259.95	259.95	251.00	253.70	220.34	608
2025-03-28	251.00	258.00	250.90	253.95	220.56	818
2025-03-27	252.00	252.00	249.95	250.00	217.13	675
2025-03-26	262.00	262.00	244.00	244.00	211.91	2,557
2025-03-25	256.00	264.50	255.00	258.00	224.07	717
2025-03-24	254.70	257.90	249.95	254.05	220.64	834
2025-03-21	245.00	248.95	242.00	244.95	212.74	257
2025-03-20	242.10	244.85	241.00	244.35	212.22	824
2025-03-19	237.00	245.95	234.95	240.55	208.92	1,196
2025-03-18	231.05	238.70	231.05	237.95	206.66	679
2025-03-17	230.55	235.00	230.55	230.55	200.23	1,140
2025-03-14	230.05	234.00	230.00	230.00	199.76	2,488
2025-03-13	232.00	236.00	229.00	229.00	198.89	1,741
2025-03-12	238.05	240.00	228.00	230.00	199.76	2,476
2025-03-11	242.00	242.05	236.15	236.15	205.10	216
2025-03-10	233.00	241.95	233.00	241.85	210.05	520
2025-03-07	223.00	239.00	223.00	228.00	198.02	1,638
2025-03-06	217.05	229.00	217.05	229.00	198.89	890
2025-03-05	223.40	228.00	219.00	220.50	191.51	3,312
2025-03-04	238.50	238.50	228.00	228.00	198.02	1,802
2025-03-03	244.10	249.90	241.00	241.00	209.31	700
2025-02-28	252.00	252.00	244.00	244.00	211.91	1,191
2025-02-27	252.00	252.00	247.00	250.00	217.13	958
2025-02-26	263.10	263.10	254.00	255.55	221.95	1,347
2025-02-25	278.00	283.95	265.00	265.00	230.15	4,701
2025-02-24	290.00	292.00	277.35	279.00	242.31	2,133
2025-02-21	287.15	287.80	283.55	287.80	249.96	1,344
2025-02-20	296.95	296.95	286.05	289.05	251.04	2,673
2025-02-19	301.05	301.50	297.05	297.15	258.08	2,012
2025-02-18	300.20	303.00	300.20	303.00	263.16	393
2025-02-17	308.00	309.90	303.00	303.00	263.16	225
2025-02-14	314.90	314.90	308.00	309.95	269.19	92

← NewerPage 7 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.