Sogn Sparebank (OSL:SOGN)
Norway
· Delayed Price · Currency is NOK 307.90
-0.10 (-0.03%)
Mar 9, 2026, 4:06 PM CET
Sogn Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 307.95 | 308.00 | 295.15 | 307.90 | 307.90 | -0.03% | 752 |
| Mar 6, 2026 | 298.00 | 313.95 | 298.00 | 308.00 | 308.00 | -0.28% | 354 |
| Mar 5, 2026 | 296.05 | 308.90 | 296.00 | 308.85 | 308.85 | -0.05% | 355 |
| Mar 4, 2026 | 319.00 | 319.05 | 309.00 | 309.00 | 309.00 | -4.86% | 635 |
| Mar 3, 2026 | 324.95 | 325.00 | 321.00 | 324.80 | 324.80 | 1.45% | 54 |
| Mar 2, 2026 | 331.00 | 331.00 | 319.05 | 320.15 | 320.15 | -4.15% | 208 |
| Feb 27, 2026 | 307.00 | 335.00 | 307.00 | 334.00 | 334.00 | 9.49% | 1,021 |
| Feb 26, 2026 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | 0.66% | 2 |
| Feb 25, 2026 | 309.00 | 309.00 | 303.05 | 303.05 | 303.05 | -2.15% | 159 |
| Feb 24, 2026 | 314.95 | 314.95 | 309.70 | 309.70 | 309.70 | -0.42% | 110 |
| Feb 23, 2026 | 305.75 | 314.95 | 305.75 | 311.00 | 311.00 | 1.67% | 945 |
| Feb 20, 2026 | 302.05 | 305.95 | 298.10 | 305.90 | 305.90 | 1.54% | 270 |
| Feb 19, 2026 | 315.95 | 315.95 | 301.25 | 301.25 | 301.25 | -1.50% | 347 |
| Feb 18, 2026 | 293.90 | 307.00 | 293.90 | 305.85 | 305.85 | 4.74% | 863 |
| Feb 17, 2026 | 289.00 | 292.00 | 289.00 | 292.00 | 292.00 | 1.57% | 887 |
| Feb 16, 2026 | 290.00 | 290.00 | 287.50 | 287.50 | 287.50 | -0.84% | 386 |
| Feb 13, 2026 | 291.95 | 291.95 | 286.50 | 289.95 | 289.95 | -0.70% | 199 |
| Feb 12, 2026 | 288.95 | 292.00 | 285.05 | 292.00 | 292.00 | 3.91% | 469 |
| Feb 11, 2026 | 280.05 | 281.00 | 279.05 | 281.00 | 281.00 | 0.66% | 184 |
| Feb 10, 2026 | 279.15 | 279.15 | 279.15 | 279.15 | 279.15 | -0.02% | 45 |
| Feb 9, 2026 | 281.95 | 281.95 | 279.20 | 279.20 | 279.20 | 1.16% | 4 |
| Feb 6, 2026 | 275.15 | 284.00 | 275.15 | 276.00 | 276.00 | 0.27% | 238 |
| Feb 5, 2026 | 272.00 | 275.25 | 269.00 | 275.25 | 275.25 | 1.96% | 213 |
| Feb 4, 2026 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | -0.20% | 11 |
| Feb 3, 2026 | 268.00 | 270.50 | 268.00 | 270.50 | 270.50 | 0.93% | 90 |
| Feb 2, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -1.45% | 50 |
| Jan 30, 2026 | 267.05 | 271.95 | 267.05 | 271.95 | 271.95 | 0.72% | 515 |
| Jan 29, 2026 | 273.80 | 273.80 | 270.00 | 270.00 | 270.00 | -1.42% | 32 |
| Jan 28, 2026 | 272.00 | 273.90 | 271.50 | 273.90 | 273.90 | 0.72% | 184 |
| Jan 27, 2026 | 270.00 | 272.00 | 267.10 | 271.95 | 271.95 | 0.35% | 160 |
| Jan 26, 2026 | 269.00 | 272.00 | 269.00 | 271.00 | 271.00 | 0.95% | 30 |
| Jan 23, 2026 | 267.00 | 270.00 | 267.00 | 268.45 | 268.45 | -0.94% | 325 |
| Jan 22, 2026 | 270.10 | 277.55 | 270.00 | 271.00 | 271.00 | 0.37% | 277 |
| Jan 21, 2026 | 275.60 | 275.60 | 267.00 | 270.00 | 270.00 | -0.04% | 179 |
| Jan 20, 2026 | 273.00 | 273.00 | 270.00 | 270.10 | 270.10 | -1.41% | 76 |
| Jan 19, 2026 | 276.00 | 276.00 | 270.10 | 273.95 | 273.95 | -0.53% | 822 |
| Jan 16, 2026 | 278.00 | 278.00 | 275.40 | 275.40 | 275.40 | -0.58% | 297 |
| Jan 15, 2026 | 275.30 | 277.00 | 275.30 | 277.00 | 277.00 | -2.03% | 103 |
| Jan 14, 2026 | 280.00 | 282.75 | 280.00 | 282.75 | 282.75 | 3.19% | 19 |
| Jan 13, 2026 | 275.90 | 275.90 | 270.10 | 274.00 | 274.00 | -0.42% | 1,761 |
| Jan 12, 2026 | 278.50 | 278.70 | 275.15 | 275.15 | 275.15 | -0.67% | 222 |
| Jan 9, 2026 | 285.40 | 285.40 | 276.70 | 277.00 | 277.00 | -1.77% | 774 |
| Jan 8, 2026 | 285.45 | 285.45 | 278.05 | 282.00 | 282.00 | 0.77% | 290 |
| Jan 7, 2026 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | 0.04% | 8 |
| Jan 6, 2026 | 279.65 | 279.75 | 279.65 | 279.75 | 279.75 | 0.81% | 200 |
| Jan 5, 2026 | 278.00 | 278.00 | 275.20 | 277.50 | 277.50 | 0.18% | 554 |
| Jan 2, 2026 | 277.10 | 279.00 | 277.00 | 277.00 | 277.00 | - | 65 |
| Dec 30, 2025 | 283.50 | 283.50 | 277.00 | 277.00 | 277.00 | -2.29% | 592 |
| Dec 29, 2025 | 283.60 | 283.60 | 277.15 | 283.50 | 283.50 | 0.53% | 646 |
| Dec 23, 2025 | 282.90 | 283.65 | 282.00 | 282.00 | 282.00 | -0.34% | 421 |
| Dec 22, 2025 | 282.95 | 283.00 | 282.95 | 282.95 | 282.95 | 2.15% | 66 |
| Dec 19, 2025 | 279.95 | 282.90 | 277.00 | 277.00 | 277.00 | -0.66% | 691 |
| Dec 18, 2025 | 275.05 | 278.85 | 275.00 | 278.85 | 278.85 | 1.22% | 93 |
| Dec 17, 2025 | 275.05 | 275.50 | 275.00 | 275.50 | 275.50 | 0.16% | 317 |
| Dec 16, 2025 | 275.50 | 275.50 | 275.05 | 275.05 | 275.05 | 1.08% | 24 |
| Dec 15, 2025 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - | 3 |
| Dec 12, 2025 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | - | - |
| Dec 11, 2025 | 275.85 | 275.85 | 272.10 | 272.10 | 272.10 | -1.05% | 263 |
| Dec 10, 2025 | 282.80 | 283.00 | 275.00 | 275.00 | 275.00 | -2.81% | 429 |
| Dec 9, 2025 | 283.90 | 283.90 | 277.45 | 282.95 | 282.95 | -0.33% | 120 |
| Dec 8, 2025 | 283.95 | 284.00 | 283.00 | 283.90 | 283.90 | -0.04% | 294 |
| 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 |