Sogn Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 307.90 | 314.10 | 301.10 | 314.10 | 272.80 | 3,706 |
| 2025-02-12 | 307.90 | 307.90 | 303.00 | 305.50 | 265.33 | 160 |
| 2025-02-11 | 308.90 | 309.95 | 300.00 | 307.90 | 267.41 | 464 |
| 2025-02-10 | 304.95 | 309.95 | 297.05 | 302.95 | 263.11 | 4,126 |
| 2025-02-07 | 305.00 | 305.00 | 297.00 | 297.00 | 257.95 | 924 |
| 2025-02-06 | 293.85 | 305.00 | 293.85 | 302.00 | 262.29 | 958 |
| 2025-02-05 | 289.05 | 294.00 | 289.05 | 293.85 | 255.21 | 132 |
| 2025-02-04 | 287.00 | 298.95 | 287.00 | 294.00 | 255.34 | 223 |
| 2025-02-03 | 302.55 | 302.55 | 289.00 | 296.00 | 257.08 | 1,534 |
| 2025-01-31 | 289.00 | 300.00 | 289.00 | 291.00 | 252.73 | 831 |
| 2025-01-30 | 283.60 | 304.00 | 283.60 | 289.00 | 251.00 | 1,512 |
| 2025-01-29 | 275.05 | 282.90 | 270.00 | 278.00 | 241.44 | 1,311 |
| 2025-01-28 | 285.05 | 291.85 | 271.60 | 274.95 | 238.80 | 3,278 |
| 2025-01-27 | 305.00 | 305.00 | 288.05 | 292.00 | 253.60 | 3,148 |
| 2025-01-24 | 325.00 | 325.00 | 308.00 | 312.65 | 271.54 | 3,166 |
| 2025-01-23 | 323.00 | 325.00 | 322.45 | 323.00 | 280.53 | 1,188 |
| 2025-01-22 | 337.80 | 338.95 | 320.20 | 329.50 | 286.17 | 3,642 |
| 2025-01-21 | 303.00 | 320.95 | 303.00 | 315.00 | 273.58 | 3,812 |
| 2025-01-20 | 297.50 | 338.95 | 293.50 | 295.00 | 256.21 | 5,895 |
| 2025-01-17 | 285.00 | 300.55 | 285.00 | 297.00 | 257.95 | 6,107 |
| 2025-01-16 | 300.05 | 300.05 | 282.00 | 282.00 | 244.92 | 498 |
| 2025-01-15 | 270.20 | 300.05 | 270.20 | 299.40 | 260.03 | 3,778 |
| 2025-01-14 | 269.90 | 281.00 | 260.00 | 280.00 | 243.18 | 2,825 |
| 2025-01-13 | 265.00 | 270.00 | 261.05 | 269.90 | 234.41 | 1,092 |
| 2025-01-10 | 259.20 | 269.95 | 259.20 | 263.05 | 228.46 | 81 |
| 2025-01-09 | 270.00 | 270.00 | 260.00 | 270.00 | 234.50 | 511 |
| 2025-01-08 | 270.90 | 270.95 | 265.05 | 270.95 | 235.32 | 432 |
| 2025-01-07 | 265.00 | 265.00 | 260.00 | 265.00 | 230.15 | 1,382 |
| 2025-01-06 | 248.00 | 265.00 | 246.00 | 263.00 | 228.42 | 655 |
| 2025-01-03 | 247.95 | 248.00 | 247.95 | 247.95 | 215.35 | 180 |
| 2025-01-02 | 239.00 | 250.00 | 239.00 | 247.95 | 215.35 | 766 |
| 2024-12-30 | 240.00 | 244.00 | 238.70 | 239.95 | 208.40 | 877 |
| 2024-12-27 | 240.00 | 248.95 | 240.00 | 242.00 | 210.18 | 63 |
| 2024-12-23 | 239.00 | 239.00 | 239.00 | 239.00 | 207.57 | 0 |
| 2024-12-20 | 249.00 | 251.00 | 239.00 | 239.00 | 207.57 | 988 |
| 2024-12-19 | 255.00 | 255.00 | 239.00 | 248.00 | 215.39 | 2,591 |
| 2024-12-18 | 243.00 | 263.00 | 243.00 | 255.00 | 221.47 | 1,580 |
| 2024-12-17 | 247.95 | 248.00 | 243.05 | 243.05 | 211.09 | 227 |
| 2024-12-16 | 242.50 | 248.95 | 240.00 | 248.95 | 216.21 | 1,494 |
| 2024-12-13 | 242.40 | 242.45 | 238.15 | 242.45 | 210.57 | 460 |
| 2024-12-12 | 240.20 | 240.20 | 236.95 | 238.15 | 206.83 | 696 |
| 2024-12-11 | 240.05 | 243.25 | 240.00 | 242.50 | 210.61 | 1,083 |
| 2024-12-10 | 249.95 | 249.95 | 249.95 | 249.95 | 217.08 | 8 |
| 2024-12-09 | 249.30 | 249.30 | 249.30 | 249.30 | 216.52 | 0 |
| 2024-12-06 | 250.00 | 250.00 | 244.50 | 249.30 | 216.52 | 253 |
| 2024-12-05 | 246.00 | 254.95 | 230.05 | 254.95 | 221.42 | 2,998 |
| 2024-12-04 | 257.95 | 257.95 | 246.00 | 246.00 | 213.65 | 460 |
| 2024-12-03 | 262.00 | 262.00 | 243.00 | 255.00 | 221.47 | 486 |
| 2024-12-02 | 262.95 | 263.00 | 251.10 | 262.75 | 228.20 | 329 |
| 2024-11-29 | 254.00 | 263.95 | 254.00 | 263.95 | 229.24 | 56 |
| 2024-11-28 | 259.65 | 266.95 | 258.95 | 263.95 | 229.24 | 521 |
| 2024-11-27 | 264.00 | 264.00 | 247.00 | 262.00 | 227.55 | 207 |
| 2024-11-26 | 261.95 | 268.90 | 259.00 | 259.00 | 224.94 | 442 |
| 2024-11-25 | 270.00 | 270.00 | 261.95 | 261.95 | 227.50 | 1,644 |
| 2024-11-22 | 254.05 | 272.00 | 254.05 | 262.00 | 227.55 | 1,183 |
| 2024-11-21 | 256.00 | 261.95 | 254.05 | 254.05 | 220.64 | 200 |
| 2024-11-20 | 255.00 | 255.50 | 246.00 | 255.15 | 221.60 | 192 |
| 2024-11-19 | 249.95 | 255.00 | 245.00 | 255.00 | 221.47 | 1,171 |
| 2024-11-18 | 235.00 | 245.00 | 234.95 | 245.00 | 212.78 | 189 |
| 2024-11-15 | 233.00 | 235.00 | 233.00 | 235.00 | 204.10 | 49 |
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.