Sogn Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 300.95 | 300.95 | 295.00 | 300.80 | 300.80 | 181 |
| 2026-10-15 | 302.75 | 302.75 | 301.95 | 301.95 | 301.95 | 45 |
| 2026-10-14 | 299.95 | 302.45 | 299.95 | 302.00 | 302.00 | 376 |
| 2026-10-13 | 303.00 | 303.80 | 303.00 | 303.00 | 303.00 | 527 |
| 2026-10-12 | 303.95 | 303.95 | 303.95 | 303.95 | 303.95 | 90 |
| 2026-10-09 | 306.95 | 306.95 | 306.95 | 306.95 | 306.95 | 162 |
| 2026-10-08 | 297.95 | 297.95 | 293.20 | 297.20 | 297.20 | 79 |
| 2026-10-07 | 309.25 | 309.25 | 298.30 | 298.30 | 298.30 | 471 |
| 2026-10-06 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 899 |
| 2026-10-05 | 305.05 | 305.05 | 297.00 | 299.00 | 299.00 | 1,774 |
| 2026-10-02 | 309.00 | 309.00 | 307.05 | 307.05 | 307.05 | 46 |
| 2026-10-01 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 13 |
| 2026-09-30 | 305.45 | 309.70 | 305.45 | 309.70 | 309.70 | 43 |
| 2026-09-29 | 309.95 | 309.95 | 305.00 | 305.15 | 305.15 | 1,492 |
| 2026-09-28 | 309.95 | 310.00 | 305.90 | 305.90 | 305.90 | 397 |
| 2026-09-25 | 309.00 | 310.00 | 309.00 | 309.95 | 309.95 | 305 |
| 2026-09-24 | 308.90 | 309.00 | 308.90 | 308.95 | 308.95 | 400 |
| 2026-09-23 | 306.05 | 307.00 | 306.00 | 307.00 | 307.00 | 693 |
| 2026-09-22 | 319.95 | 319.95 | 305.00 | 305.00 | 305.00 | 956 |
| 2026-09-21 | 308.05 | 317.95 | 308.05 | 317.95 | 317.95 | 106 |
| 2026-09-18 | 314.00 | 314.00 | 313.00 | 314.00 | 314.00 | 51 |
| 2026-09-17 | 311.95 | 312.30 | 311.95 | 312.30 | 312.30 | 216 |
| 2026-09-16 | 313.95 | 313.95 | 313.95 | 313.95 | 313.95 | 251 |
| 2026-09-15 | 315.05 | 315.05 | 308.00 | 314.00 | 314.00 | 671 |
| 2026-09-14 | 316.05 | 316.05 | 316.00 | 316.05 | 316.05 | 301 |
| 2026-09-11 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | 423 |
| 2026-09-10 | 318.00 | 320.00 | 315.00 | 316.00 | 316.00 | 464 |
| 2026-09-09 | 324.95 | 324.95 | 322.05 | 322.05 | 322.05 | 17 |
| 2026-09-08 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 464 |
| 2026-09-07 | 329.85 | 329.90 | 319.00 | 322.00 | 322.00 | 464 |
| 2026-09-04 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 630 |
| 2026-09-03 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 26 |
| 2026-09-02 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | 26 |
| 2026-09-01 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | 12 |
| 2026-08-31 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1 |
| 2026-08-28 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 38 |
| 2026-08-27 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 12 |
| 2026-08-26 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0 |
| 2026-08-25 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0 |
| 2026-08-24 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 498 |
| 2026-08-21 | 333.15 | 334.60 | 319.05 | 334.60 | 334.60 | 498 |
| 2026-08-20 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | 14 |
| 2026-08-19 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 30 |
| 2026-08-18 | 335.15 | 335.15 | 323.15 | 334.90 | 334.90 | 186 |
| 2026-08-17 | 326.00 | 335.20 | 326.00 | 335.20 | 335.20 | 359 |
| 2026-08-14 | 323.35 | 324.00 | 323.35 | 324.00 | 324.00 | 22 |
| 2026-08-13 | 318.95 | 323.00 | 318.95 | 323.00 | 323.00 | 237 |
| 2026-08-12 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 62 |
| 2026-08-11 | 318.50 | 318.50 | 318.45 | 318.45 | 318.45 | 109 |
| 2026-08-10 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 103 |
| 2026-08-07 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 103 |
| 2026-08-06 | 318.85 | 318.85 | 317.95 | 317.95 | 317.95 | 76 |
| 2026-08-05 | 313.10 | 313.10 | 311.10 | 311.10 | 311.10 | 70 |
| 2026-08-04 | 312.10 | 314.50 | 312.10 | 313.10 | 313.10 | 165 |
| 2026-08-03 | 316.15 | 316.15 | 313.00 | 316.15 | 316.15 | 149 |
| 2026-07-31 | 314.05 | 316.10 | 314.05 | 316.10 | 316.10 | 31 |
| 2026-07-30 | 312.00 | 320.00 | 312.00 | 315.00 | 315.00 | 147 |
| 2026-07-29 | 306.95 | 319.00 | 306.95 | 313.85 | 313.85 | 134 |
| 2026-07-28 | 314.95 | 315.95 | 305.05 | 315.95 | 315.95 | 220 |
| 2026-07-27 | 307.85 | 310.00 | 307.85 | 310.00 | 310.00 | 152 |
Page 1 of 21 · 1,259 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.