Sogn Sparebank (OSL:SOGN)
Norway
· Delayed Price · Currency is NOK 284.00
+0.05 (0.02%)
At close: Dec 5, 2025
Sogn Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.95 | 284.00 | 283.95 | 284.00 | 284.00 | 0.02% | 382 |
| Dec 4, 2025 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | - | 2 |
| Dec 3, 2025 | 283.90 | 283.95 | 280.00 | 283.95 | 283.95 | 1.77% | 132 |
| Dec 2, 2025 | 279.00 | 286.00 | 275.50 | 279.00 | 279.00 | -0.98% | 266 |
| Dec 1, 2025 | 266.05 | 281.75 | 266.05 | 281.75 | 281.75 | 2.18% | 221 |
| Nov 28, 2025 | 275.70 | 275.75 | 268.00 | 275.75 | 275.75 | 0.64% | 562 |
| Nov 27, 2025 | 270.00 | 274.95 | 269.00 | 274.00 | 274.00 | 1.50% | 607 |
| Nov 26, 2025 | 274.85 | 274.90 | 269.90 | 269.95 | 269.95 | 1.77% | 448 |
| Nov 25, 2025 | 274.90 | 274.90 | 264.45 | 265.25 | 265.25 | -3.51% | 665 |
| Nov 24, 2025 | 267.60 | 274.90 | 267.60 | 274.90 | 274.90 | 2.96% | 440 |
| Nov 21, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -2.18% | 32 |
| Nov 20, 2025 | 272.95 | 272.95 | 272.95 | 272.95 | 272.95 | - | - |
| Nov 19, 2025 | 271.95 | 272.95 | 267.00 | 272.95 | 272.95 | 0.37% | 502 |
| Nov 18, 2025 | 270.05 | 271.95 | 270.00 | 271.95 | 271.95 | -1.11% | 1,568 |
| Nov 17, 2025 | 275.00 | 282.20 | 270.00 | 275.00 | 275.00 | - | 222 |
| Nov 14, 2025 | 262.00 | 275.00 | 262.00 | 275.00 | 275.00 | 6.59% | 1,385 |
| Nov 13, 2025 | 257.95 | 258.00 | 257.95 | 258.00 | 258.00 | 0.78% | 3,461 |
| Nov 12, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Nov 11, 2025 | 263.00 | 263.00 | 256.00 | 256.00 | 256.00 | -2.66% | 144 |
| Nov 10, 2025 | 253.90 | 263.00 | 253.85 | 263.00 | 263.00 | 3.60% | 28 |
| Nov 7, 2025 | 253.80 | 253.85 | 250.25 | 253.85 | 253.85 | -0.39% | 137 |
| Nov 6, 2025 | 258.35 | 258.35 | 254.85 | 254.85 | 254.85 | -2.30% | 38 |
| Nov 5, 2025 | 250.25 | 267.55 | 250.25 | 260.85 | 260.85 | 2.72% | 903 |
| Nov 4, 2025 | 262.00 | 262.00 | 253.95 | 253.95 | 253.95 | -3.04% | 616 |
| Nov 3, 2025 | 263.05 | 267.05 | 261.90 | 261.90 | 261.90 | 0.08% | 43 |
| Oct 31, 2025 | 265.00 | 265.00 | 261.70 | 261.70 | 261.70 | 0.63% | 25 |
| Oct 30, 2025 | 260.00 | 260.05 | 260.00 | 260.05 | 260.05 | 0.06% | 136 |
| Oct 29, 2025 | 250.25 | 259.90 | 250.25 | 259.90 | 259.90 | 1.52% | 527 |
| Oct 28, 2025 | 253.90 | 256.00 | 253.90 | 256.00 | 256.00 | -0.37% | 500 |
| Oct 27, 2025 | 252.00 | 256.95 | 251.00 | 256.95 | 256.95 | 1.96% | 915 |
| Oct 24, 2025 | 251.15 | 252.00 | 251.10 | 252.00 | 252.00 | 0.02% | 1,703 |
| Oct 23, 2025 | 251.15 | 252.00 | 251.15 | 251.95 | 251.95 | -0.02% | 128 |
| Oct 22, 2025 | 252.00 | 252.00 | 251.95 | 252.00 | 252.00 | -0.02% | 656 |
| Oct 21, 2025 | 252.05 | 252.05 | 252.00 | 252.05 | 252.05 | - | 153 |
| Oct 20, 2025 | 249.00 | 253.00 | 249.00 | 252.05 | 252.05 | 0.42% | 851 |
| Oct 17, 2025 | 252.55 | 262.50 | 247.10 | 251.00 | 251.00 | -0.61% | 2,060 |
| Oct 16, 2025 | 255.00 | 255.00 | 252.55 | 252.55 | 252.55 | -0.92% | 154 |
| Oct 15, 2025 | 257.70 | 257.70 | 254.90 | 254.90 | 254.90 | -0.04% | 45 |
| Oct 14, 2025 | 255.20 | 255.20 | 255.00 | 255.00 | 255.00 | -0.39% | 6 |
| Oct 13, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.02% | 190 |
| Oct 10, 2025 | 258.95 | 258.95 | 255.80 | 255.95 | 255.95 | -0.78% | 273 |
| Oct 9, 2025 | 258.00 | 258.00 | 257.95 | 257.95 | 257.95 | 0.37% | 185 |
| Oct 8, 2025 | 257.00 | 258.00 | 255.10 | 257.00 | 257.00 | - | 889 |
| Oct 7, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0.78% | 37 |
| Oct 6, 2025 | 252.05 | 257.60 | 252.05 | 255.00 | 255.00 | 1.90% | 157 |
| Oct 3, 2025 | 254.00 | 254.00 | 250.25 | 250.25 | 250.25 | -2.05% | 513 |
| Oct 2, 2025 | 255.50 | 255.50 | 252.05 | 255.50 | 255.50 | - | 230 |
| Oct 1, 2025 | 255.00 | 256.00 | 253.00 | 255.50 | 255.50 | 0.20% | 218 |
| Sep 30, 2025 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | -1.11% | 3 |
| Sep 29, 2025 | 253.10 | 257.90 | 253.10 | 257.85 | 257.85 | 0.74% | 110 |
| Sep 26, 2025 | 253.40 | 255.95 | 253.05 | 255.95 | 255.95 | 1.01% | 167 |
| Sep 25, 2025 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 0.14% | 39 |
| Sep 24, 2025 | 253.00 | 255.80 | 253.00 | 253.05 | 253.05 | 0.02% | 1,336 |
| Sep 23, 2025 | 252.05 | 266.00 | 250.00 | 253.00 | 253.00 | 0.40% | 321 |
| Sep 22, 2025 | 259.05 | 259.05 | 252.00 | 252.00 | 252.00 | -3.61% | 1,025 |
| Sep 19, 2025 | 261.45 | 261.50 | 261.45 | 261.45 | 261.45 | 0.04% | 215 |
| Sep 18, 2025 | 262.10 | 262.10 | 260.40 | 261.35 | 261.35 | 0.54% | 231 |
| Sep 17, 2025 | 262.00 | 262.00 | 257.05 | 259.95 | 259.95 | -0.46% | 186 |
| Sep 16, 2025 | 262.00 | 262.00 | 261.15 | 261.15 | 261.15 | -0.32% | 40 |
| Sep 15, 2025 | 263.00 | 263.05 | 261.60 | 262.00 | 262.00 | 0.34% | 87 |
| Sep 12, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | -1.84% | 1 |
| Sep 11, 2025 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 0.59% | 25 |
| Sep 10, 2025 | 264.05 | 264.45 | 264.05 | 264.45 | 264.45 | -0.21% | 106 |
| Sep 9, 2025 | 261.05 | 270.00 | 257.70 | 265.00 | 265.00 | -1.85% | 513 |
| Sep 8, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.29% | 36 |
| Sep 5, 2025 | 264.00 | 264.00 | 263.00 | 263.95 | 263.95 | 0.34% | 567 |
| Sep 4, 2025 | 263.25 | 263.25 | 263.05 | 263.05 | 263.05 | -0.09% | 9 |
| Sep 3, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 0.10% | 12 |
| Sep 2, 2025 | 266.00 | 266.00 | 263.05 | 263.05 | 263.05 | - | 3 |
| Sep 1, 2025 | 262.45 | 263.05 | 262.45 | 263.05 | 263.05 | 0.02% | 387 |
| Aug 29, 2025 | 263.05 | 266.00 | 263.00 | 263.00 | 263.00 | - | 54 |
| Aug 28, 2025 | 262.00 | 263.00 | 262.00 | 263.00 | 263.00 | 1.94% | 96 |
| Aug 27, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | 19 |
| Aug 26, 2025 | 257.05 | 257.05 | 255.00 | 256.00 | 256.00 | -0.81% | 884 |
| Aug 25, 2025 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 0.04% | 20 |
| Aug 22, 2025 | 257.05 | 261.00 | 257.05 | 258.00 | 258.00 | -1.15% | 261 |
| Aug 21, 2025 | 262.00 | 262.00 | 261.00 | 261.00 | 261.00 | -0.38% | 56 |
| Aug 20, 2025 | 260.05 | 266.00 | 260.05 | 262.00 | 262.00 | -0.02% | 183 |
| Aug 19, 2025 | 265.95 | 265.95 | 262.05 | 262.05 | 262.05 | -1.47% | 261 |
| Aug 18, 2025 | 261.60 | 265.95 | 261.60 | 265.95 | 265.95 | 0.36% | 5 |
| Aug 15, 2025 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | -1.12% | 65 |
| Aug 14, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 2.68% | 81 |
| Aug 13, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Aug 12, 2025 | 260.05 | 261.00 | 255.10 | 261.00 | 261.00 | -0.76% | 143 |
| Aug 11, 2025 | 264.80 | 264.80 | 263.00 | 263.00 | 263.00 | -0.38% | 160 |
| Aug 8, 2025 | 261.95 | 264.00 | 258.00 | 264.00 | 264.00 | -0.75% | 158 |
| Aug 7, 2025 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | -2.92% | 861 |
| Aug 6, 2025 | 275.40 | 275.40 | 274.00 | 274.00 | 274.00 | -0.02% | 519 |
| Aug 5, 2025 | 277.00 | 277.00 | 274.00 | 274.05 | 274.05 | -3.37% | 121 |
| Aug 4, 2025 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | 3.83% | 3 |
| Aug 1, 2025 | 275.00 | 283.75 | 273.15 | 273.15 | 273.15 | -0.67% | 146 |
| Jul 31, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 230 |
| Jul 30, 2025 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | -0.72% | 549 |
| Jul 29, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | - |
| Jul 28, 2025 | 277.00 | 277.00 | 275.20 | 277.00 | 277.00 | - | 11 |
| Jul 25, 2025 | 277.50 | 277.50 | 277.00 | 277.00 | 277.00 | - | 16 |
| Jul 24, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.70% | 50 |
| Jul 23, 2025 | 283.95 | 283.95 | 275.05 | 278.95 | 278.95 | 1.07% | 37 |
| Jul 22, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.36% | 20 |
| Jul 21, 2025 | 279.90 | 279.90 | 277.00 | 277.00 | 277.00 | -0.36% | 63 |