Sogn Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	266.00	268.00	266.00	268.00	252.48	81
2025-08-13	261.00	261.00	261.00	261.00	245.89	0
2025-08-12	260.05	261.00	255.10	261.00	245.89	143
2025-08-11	264.80	264.80	263.00	263.00	247.77	160
2025-08-08	261.95	264.00	258.00	264.00	248.72	158
2025-08-07	275.00	275.00	266.00	266.00	250.60	861
2025-08-06	275.40	275.40	274.00	274.00	258.14	519
2025-08-05	277.00	277.00	274.00	274.05	258.18	121
2025-08-04	283.60	283.60	283.60	283.60	267.18	3
2025-08-01	275.00	283.75	273.15	273.15	257.34	146
2025-07-31	275.00	275.00	275.00	275.00	259.08	230
2025-07-30	276.00	276.00	275.00	275.00	259.08	549
2025-07-29	277.00	277.00	277.00	277.00	260.96	0
2025-07-28	277.00	277.00	275.20	277.00	260.96	11
2025-07-25	277.50	277.50	277.00	277.00	260.96	16
2025-07-24	277.00	277.00	277.00	277.00	260.96	50
2025-07-23	283.95	283.95	275.05	278.95	262.80	37
2025-07-22	276.00	276.00	276.00	276.00	260.02	20
2025-07-21	279.90	279.90	277.00	277.00	260.96	63
2025-07-18	276.20	278.00	276.20	278.00	261.91	162
2025-07-17	286.00	286.00	280.00	280.00	263.79	328
2025-07-16	280.00	282.95	280.00	282.95	266.57	34
2025-07-15	280.00	283.00	280.00	283.00	266.62	39
2025-07-14	275.55	280.00	275.00	280.00	263.79	253
2025-07-11	282.00	282.00	281.00	281.00	264.73	25
2025-07-10	280.00	280.00	279.45	279.45	263.27	244
2025-07-09	283.00	283.00	283.00	283.00	266.62	112
2025-07-08	279.95	283.00	279.95	283.00	266.62	82
2025-07-07	279.95	279.95	279.95	279.95	263.74	49
2025-07-04	285.00	285.00	279.95	279.95	263.74	1,172
2025-07-03	283.05	285.00	283.05	285.00	268.50	100
2025-07-02	282.05	283.15	282.00	283.00	266.62	573
2025-07-01	289.00	290.00	288.95	289.05	272.32	474
2025-06-30	287.00	288.00	281.05	288.00	271.33	120
2025-06-27	280.05	286.50	280.05	280.05	263.84	101
2025-06-26	285.95	285.95	280.00	280.00	263.79	510
2025-06-25	284.00	285.95	275.15	284.95	268.45	203
2025-06-24	286.00	286.00	284.00	284.00	267.56	13
2025-06-23	282.50	286.00	282.50	282.50	266.14	130
2025-06-20	284.10	285.00	275.10	279.15	262.99	289
2025-06-19	295.95	295.95	284.10	284.10	267.65	261
2025-06-18	297.00	297.00	286.25	286.25	269.68	66
2025-06-17	284.05	292.95	284.05	292.95	275.99	24
2025-06-16	293.00	293.00	282.20	287.00	270.38	888
2025-06-13	293.10	297.55	292.90	294.75	277.69	299
2025-06-12	295.00	298.00	295.00	296.70	279.52	192
2025-06-11	297.90	297.90	294.05	294.05	277.03	341
2025-06-10	293.25	304.90	293.25	297.90	280.65	1,389
2025-06-06	300.00	300.00	291.10	293.00	276.04	1,285
2025-06-05	295.00	305.00	295.00	305.00	287.34	536
2025-06-04	297.95	298.00	291.10	291.10	274.25	94
2025-06-03	297.00	299.95	297.00	298.95	281.64	1,061
2025-06-02	290.00	298.00	290.00	297.00	279.81	769
2025-05-30	271.15	297.95	271.15	288.00	271.33	2,103
2025-05-28	268.15	271.00	268.15	271.00	255.31	20
2025-05-27	278.00	278.00	267.00	272.00	256.25	545
2025-05-26	278.90	278.95	278.65	278.95	262.80	393
2025-05-23	280.00	280.00	270.40	271.00	255.31	341
2025-05-22	280.00	280.00	280.00	280.00	263.79	0
2025-05-21	280.00	280.00	274.10	280.00	263.79	141

← NewerPage 6 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.