Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	221.00	233.00	220.95	233.00	202.36	1,373
2024-11-13	223.95	223.95	220.00	220.40	191.42	114
2024-11-12	215.05	215.05	215.05	215.05	186.77	0
2024-11-11	214.05	219.95	214.00	215.05	186.77	365
2024-11-08	209.10	215.50	209.10	213.30	185.25	4,794
2024-11-07	219.95	220.00	219.95	220.00	191.07	34
2024-11-06	220.00	220.00	210.05	220.00	191.07	872
2024-11-05	224.00	224.00	224.00	224.00	194.54	0
2024-11-04	224.00	224.00	224.00	224.00	194.54	0
2024-11-01	225.50	230.85	224.00	224.00	194.54	1,033
2024-10-31	225.05	228.90	225.05	227.50	197.58	33
2024-10-30	229.00	229.05	225.00	225.00	195.41	1,529
2024-10-29	227.85	228.95	225.20	228.95	198.84	555
2024-10-28	220.00	220.00	220.00	220.00	191.07	17
2024-10-25	218.00	218.00	218.00	218.00	189.33	64
2024-10-24	220.95	220.95	218.00	218.00	189.33	20
2024-10-23	220.95	220.95	220.95	220.95	191.90	1
2024-10-22	221.00	221.00	221.00	221.00	191.94	30
2024-10-21	221.95	221.95	220.00	221.95	192.76	251
2024-10-18	221.90	221.90	219.40	219.40	190.55	300
2024-10-17	219.95	221.95	216.10	221.95	192.76	934
2024-10-16	216.10	216.10	216.10	216.10	187.68	53
2024-10-15	215.00	216.00	215.00	216.00	187.60	251
2024-10-14	221.00	222.15	215.00	215.00	186.73	1,120
2024-10-11	222.90	222.90	220.00	221.00	191.94	121
2024-10-10	222.00	222.00	216.00	218.90	190.12	628
2024-10-09	220.35	224.00	220.35	224.00	194.54	228
2024-10-08	230.15	236.00	220.00	229.75	199.54	954
2024-10-07	230.05	236.00	230.05	236.00	204.97	102
2024-10-04	230.05	230.05	230.05	230.05	199.80	7
2024-10-03	231.05	235.00	230.10	235.00	204.10	270
2024-10-02	235.00	240.00	231.05	231.05	200.67	1,918
2024-10-01	240.00	240.00	233.00	233.95	203.19	644
2024-09-30	240.00	240.00	238.50	239.00	207.57	250
2024-09-27	239.00	239.00	232.65	232.65	202.06	39
2024-09-26	239.00	239.00	235.00	237.45	206.23	227
2024-09-25	239.00	240.05	237.45	237.45	206.23	1,045
2024-09-24	238.75	238.75	233.55	237.45	206.23	850
2024-09-23	243.05	249.95	232.65	238.70	207.31	1,856
2024-09-20	232.00	250.00	231.95	242.95	211.00	2,135
2024-09-19	231.10	231.30	222.00	231.00	200.62	2,106
2024-09-18	216.00	237.00	216.00	231.00	200.62	1,827
2024-09-17	208.90	209.00	208.90	209.00	181.52	432
2024-09-16	208.95	209.00	208.95	209.00	181.52	357
2024-09-13	205.00	208.95	204.60	208.00	180.65	311
2024-09-12	208.95	208.95	205.00	207.90	180.56	122
2024-09-11	202.30	202.30	202.30	202.30	175.70	0
2024-09-10	209.00	209.00	202.30	202.30	175.70	240
2024-09-09	208.85	209.00	205.50	209.00	181.52	654
2024-09-06	206.00	208.00	206.00	208.00	180.65	50
2024-09-05	205.00	205.00	202.20	202.20	175.61	296
2024-09-04	200.00	202.00	200.00	202.00	175.44	21
2024-09-03	200.40	201.00	199.02	201.00	174.57	130
2024-09-02	204.95	204.95	202.00	202.00	175.44	1,023
2024-08-30	202.00	202.00	202.00	202.00	175.44	0
2024-08-29	200.00	202.00	200.00	202.00	175.44	45
2024-08-28	198.98	198.98	198.48	198.50	172.40	359
2024-08-27	199.00	199.50	197.00	199.50	173.27	638
2024-08-26	202.00	202.00	202.00	202.00	175.44	255
2024-08-23	198.98	198.98	198.98	198.98	172.81	0

← NewerPage 9 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.