Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	153.00	153.00	149.00	150.00	120.04	23
2023-12-05	148.00	148.00	148.00	148.00	118.44	25
2023-12-04	150.00	153.00	150.00	153.00	122.44	940
2023-12-01	148.00	150.00	148.00	150.00	120.04	61
2023-11-30	148.00	148.00	148.00	148.00	118.44	903
2023-11-29	152.00	152.00	152.00	152.00	121.64	0
2023-11-28	152.00	152.00	152.00	152.00	121.64	0
2023-11-27	152.00	152.00	152.00	152.00	121.64	9
2023-11-24	152.00	152.00	152.00	152.00	121.64	0
2023-11-23	152.00	152.00	152.00	152.00	121.64	0
2023-11-22	148.00	152.00	148.00	152.00	121.64	71
2023-11-21	151.00	151.00	151.00	151.00	120.84	40
2023-11-20	151.00	151.00	151.00	151.00	120.84	0
2023-11-17	151.00	151.00	151.00	151.00	120.84	0
2023-11-16	151.00	151.00	151.00	151.00	120.84	40
2023-11-15	152.00	152.00	152.00	152.00	121.64	40
2023-11-14	152.00	152.00	152.00	152.00	121.64	0
2023-11-13	152.00	152.00	152.00	152.00	121.64	0
2023-11-10	152.00	152.00	152.00	152.00	121.64	66
2023-11-09	149.00	151.00	149.00	151.00	120.84	30
2023-11-08	151.00	151.00	151.00	151.00	120.84	0
2023-11-07	151.00	151.00	151.00	151.00	120.84	0
2023-11-06	149.00	151.00	149.00	151.00	120.84	300
2023-11-03	150.00	150.00	148.00	149.00	119.24	2,425
2023-11-02	152.00	152.00	152.00	152.00	121.64	35
2023-11-01	152.00	152.00	152.00	152.00	121.64	25
2023-10-31	154.00	154.00	154.00	154.00	123.24	1
2023-10-30	150.00	152.00	150.00	152.00	121.64	202
2023-10-27	149.00	149.00	148.00	148.00	118.44	276
2023-10-26	152.00	152.00	148.00	151.00	120.84	1,297
2023-10-25	153.00	153.00	153.00	153.00	122.44	50
2023-10-24	159.00	159.00	159.00	159.00	127.24	0
2023-10-23	157.00	159.00	157.00	159.00	127.24	93
2023-10-20	157.00	157.00	157.00	157.00	125.64	0
2023-10-19	157.00	157.00	157.00	157.00	125.64	0
2023-10-18	157.00	157.00	157.00	157.00	125.64	0
2023-10-17	156.00	157.00	156.00	157.00	125.64	244
2023-10-16	151.00	156.00	151.00	156.00	124.84	1,036
2023-10-13	151.00	151.00	149.00	149.00	119.24	55
2023-10-12	149.00	149.00	149.00	149.00	119.24	0
2023-10-11	152.00	152.00	148.00	149.00	119.24	63
2023-10-10	151.00	151.00	148.00	148.00	118.44	372
2023-10-09	152.00	152.00	151.00	151.00	120.84	72
2023-10-06	148.00	151.00	148.00	151.00	120.84	28
2023-10-05	151.00	151.00	148.00	148.00	118.44	90
2023-10-04	151.00	151.00	151.00	151.00	120.84	25
2023-10-03	151.00	151.00	151.00	151.00	120.84	0
2023-10-02	151.00	151.00	151.00	151.00	120.84	0
2023-09-29	150.00	151.00	150.00	151.00	120.84	538
2023-09-28	151.00	151.00	150.00	150.00	120.04	400
2023-09-27	155.00	155.00	155.00	155.00	124.04	2
2023-09-26	155.00	155.00	155.00	155.00	124.04	0
2023-09-25	155.00	155.00	155.00	155.00	124.04	1
2023-09-22	155.00	156.00	152.00	152.00	121.64	754
2023-09-21	152.00	152.00	152.00	152.00	121.64	0
2023-09-20	152.00	152.00	152.00	152.00	121.64	100
2023-09-19	152.00	152.00	152.00	152.00	121.64	6
2023-09-18	155.00	155.00	155.00	155.00	124.04	0
2023-09-15	153.00	155.00	153.00	155.00	124.04	511
2023-09-14	153.00	153.00	153.00	153.00	122.44	100

← NewerPage 13 of 22 · 1,264 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.