Sogn Sparebank (OSL:SOGN)
Norway
· Delayed Price · Currency is NOK 342.00
-2.70 (-0.78%)
Apr 28, 2026, 1:32 PM CET
Sogn Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 342.00 | 344.60 | 342.00 | 342.00 | 342.00 | -0.78% | 178 |
| Apr 27, 2026 | 357.90 | 357.90 | 343.25 | 344.70 | 344.70 | -1.51% | 141 |
| Apr 24, 2026 | 352.00 | 352.95 | 350.00 | 350.00 | 350.00 | -0.57% | 347 |
| Apr 23, 2026 | 359.00 | 359.00 | 352.00 | 352.00 | 352.00 | -1.68% | 571 |
| Apr 22, 2026 | 357.35 | 358.00 | 357.35 | 358.00 | 358.00 | 1.65% | 34 |
| Apr 21, 2026 | 359.05 | 359.10 | 349.75 | 352.20 | 352.20 | -0.23% | 534 |
| Apr 20, 2026 | 355.00 | 355.00 | 345.00 | 353.00 | 353.00 | -0.61% | 432 |
| Apr 17, 2026 | 342.15 | 363.00 | 342.15 | 355.15 | 355.15 | 0.06% | 913 |
| Apr 16, 2026 | 372.00 | 372.00 | 345.00 | 354.95 | 354.95 | -6.59% | 1,302 |
| Apr 15, 2026 | 360.00 | 380.00 | 360.00 | 380.00 | 358.00 | 2.70% | 4,200 |
| Apr 14, 2026 | 373.90 | 373.90 | 366.00 | 370.00 | 348.58 | 0.56% | 2,058 |
| Apr 13, 2026 | 359.00 | 380.00 | 353.10 | 367.95 | 346.65 | 4.24% | 6,462 |
| Apr 10, 2026 | 353.05 | 355.05 | 340.05 | 353.00 | 332.56 | -0.84% | 678 |
| Apr 9, 2026 | 359.00 | 369.95 | 355.80 | 356.00 | 335.39 | 1.77% | 760 |
| Apr 8, 2026 | 356.05 | 357.00 | 348.00 | 349.80 | 329.55 | -1.74% | 1,368 |
| Apr 7, 2026 | 337.95 | 356.00 | 332.00 | 356.00 | 335.39 | 5.34% | 2,670 |
| Apr 1, 2026 | 336.90 | 337.95 | 336.00 | 337.95 | 318.38 | 3.97% | 34 |
| Mar 31, 2026 | 337.80 | 337.80 | 325.05 | 325.05 | 306.23 | -1.80% | 234 |
| Mar 30, 2026 | 321.05 | 344.80 | 321.00 | 331.00 | 311.84 | 3.44% | 1,049 |
| Mar 27, 2026 | 312.35 | 320.00 | 312.35 | 320.00 | 301.47 | 2.42% | 554 |
| Mar 26, 2026 | 312.25 | 312.45 | 312.25 | 312.45 | 294.36 | 0.47% | 272 |
| Mar 25, 2026 | 309.05 | 312.00 | 309.05 | 311.00 | 292.99 | -0.45% | 264 |
| Mar 24, 2026 | 312.00 | 312.40 | 312.00 | 312.40 | 294.31 | 0.14% | 265 |
| Mar 23, 2026 | 307.50 | 311.95 | 305.55 | 311.95 | 293.89 | 1.30% | 229 |
| Mar 20, 2026 | 307.90 | 307.95 | 307.90 | 307.95 | 290.12 | -0.02% | 76 |
| Mar 19, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 290.17 | -1.39% | 4 |
| Mar 18, 2026 | 312.40 | 312.40 | 306.10 | 312.35 | 294.27 | 0.76% | 66 |
| Mar 17, 2026 | 308.00 | 310.00 | 308.00 | 310.00 | 292.05 | - | 404 |
| Mar 16, 2026 | 313.75 | 313.75 | 310.00 | 310.00 | 292.05 | 1.84% | 128 |
| Mar 13, 2026 | 315.00 | 316.00 | 304.40 | 304.40 | 286.78 | -2.44% | 62 |
| Mar 12, 2026 | 302.05 | 312.00 | 302.00 | 312.00 | 293.94 | 1.33% | 173 |
| Mar 11, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 290.07 | - | 8 |
| Mar 10, 2026 | 307.85 | 307.90 | 305.00 | 307.90 | 290.07 | - | 123 |
| Mar 9, 2026 | 307.95 | 308.00 | 295.15 | 307.90 | 290.07 | -0.03% | 752 |
| Mar 6, 2026 | 298.00 | 313.95 | 298.00 | 308.00 | 290.17 | -0.28% | 354 |
| Mar 5, 2026 | 296.05 | 308.90 | 296.00 | 308.85 | 290.97 | -0.05% | 355 |
| Mar 4, 2026 | 319.00 | 319.05 | 309.00 | 309.00 | 291.11 | -4.86% | 635 |
| Mar 3, 2026 | 324.95 | 325.00 | 321.00 | 324.80 | 306.00 | 1.45% | 54 |
| Mar 2, 2026 | 331.00 | 331.00 | 319.05 | 320.15 | 301.62 | -4.15% | 208 |
| Feb 27, 2026 | 307.00 | 335.00 | 307.00 | 334.00 | 314.66 | 9.49% | 1,021 |
| Feb 26, 2026 | 305.05 | 305.05 | 305.05 | 305.05 | 287.39 | 0.66% | 2 |
| Feb 25, 2026 | 309.00 | 309.00 | 303.05 | 303.05 | 285.51 | -2.15% | 159 |
| Feb 24, 2026 | 314.95 | 314.95 | 309.70 | 309.70 | 291.77 | -0.42% | 110 |
| Feb 23, 2026 | 305.75 | 314.95 | 305.75 | 311.00 | 292.99 | 1.67% | 945 |
| Feb 20, 2026 | 302.05 | 305.95 | 298.10 | 305.90 | 288.19 | 1.54% | 270 |
| Feb 19, 2026 | 315.95 | 315.95 | 301.25 | 301.25 | 283.81 | -1.50% | 347 |
| Feb 18, 2026 | 293.90 | 307.00 | 293.90 | 305.85 | 288.14 | 4.74% | 863 |
| Feb 17, 2026 | 289.00 | 292.00 | 289.00 | 292.00 | 275.09 | 1.57% | 887 |
| Feb 16, 2026 | 290.00 | 290.00 | 287.50 | 287.50 | 270.86 | -0.84% | 386 |
| Feb 13, 2026 | 291.95 | 291.95 | 286.50 | 289.95 | 273.16 | -0.70% | 199 |
| Feb 12, 2026 | 288.95 | 292.00 | 285.05 | 292.00 | 275.09 | 3.91% | 469 |
| Feb 11, 2026 | 280.05 | 281.00 | 279.05 | 281.00 | 264.73 | 0.66% | 184 |
| Feb 10, 2026 | 279.15 | 279.15 | 279.15 | 279.15 | 262.99 | -0.02% | 45 |
| Feb 9, 2026 | 281.95 | 281.95 | 279.20 | 279.20 | 263.04 | 1.16% | 4 |
| Feb 6, 2026 | 275.15 | 284.00 | 275.15 | 276.00 | 260.02 | 0.27% | 238 |
| Feb 5, 2026 | 272.00 | 275.25 | 269.00 | 275.25 | 259.31 | 1.96% | 213 |
| Feb 4, 2026 | 269.95 | 269.95 | 269.95 | 269.95 | 254.32 | -0.20% | 11 |
| Feb 3, 2026 | 268.00 | 270.50 | 268.00 | 270.50 | 254.84 | 0.93% | 90 |
| Feb 2, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 252.48 | -1.45% | 50 |
| Jan 30, 2026 | 267.05 | 271.95 | 267.05 | 271.95 | 256.21 | 0.72% | 515 |
| Jan 29, 2026 | 273.80 | 273.80 | 270.00 | 270.00 | 254.37 | -1.42% | 32 |
| Jan 28, 2026 | 272.00 | 273.90 | 271.50 | 273.90 | 258.04 | 0.72% | 184 |
| Jan 27, 2026 | 270.00 | 272.00 | 267.10 | 271.95 | 256.21 | 0.35% | 160 |
| Jan 26, 2026 | 269.00 | 272.00 | 269.00 | 271.00 | 255.31 | 0.95% | 30 |
| Jan 23, 2026 | 267.00 | 270.00 | 267.00 | 268.45 | 252.91 | -0.94% | 325 |
| Jan 22, 2026 | 270.10 | 277.55 | 270.00 | 271.00 | 255.31 | 0.37% | 277 |
| Jan 21, 2026 | 275.60 | 275.60 | 267.00 | 270.00 | 254.37 | -0.04% | 179 |
| Jan 20, 2026 | 273.00 | 273.00 | 270.00 | 270.10 | 254.46 | -1.41% | 76 |
| Jan 19, 2026 | 276.00 | 276.00 | 270.10 | 273.95 | 258.09 | -0.53% | 822 |
| Jan 16, 2026 | 278.00 | 278.00 | 275.40 | 275.40 | 259.46 | -0.58% | 297 |
| Jan 15, 2026 | 275.30 | 277.00 | 275.30 | 277.00 | 260.96 | -2.03% | 103 |
| Jan 14, 2026 | 280.00 | 282.75 | 280.00 | 282.75 | 266.38 | 3.19% | 19 |
| Jan 13, 2026 | 275.90 | 275.90 | 270.10 | 274.00 | 258.14 | -0.42% | 1,761 |
| Jan 12, 2026 | 278.50 | 278.70 | 275.15 | 275.15 | 259.22 | -0.67% | 222 |
| Jan 9, 2026 | 285.40 | 285.40 | 276.70 | 277.00 | 260.96 | -1.77% | 774 |
| Jan 8, 2026 | 285.45 | 285.45 | 278.05 | 282.00 | 265.67 | 0.77% | 290 |
| Jan 7, 2026 | 279.85 | 279.85 | 279.85 | 279.85 | 263.65 | 0.04% | 8 |
| Jan 6, 2026 | 279.65 | 279.75 | 279.65 | 279.75 | 263.55 | 0.81% | 200 |
| Jan 5, 2026 | 278.00 | 278.00 | 275.20 | 277.50 | 261.43 | 0.18% | 554 |
| Jan 2, 2026 | 277.10 | 279.00 | 277.00 | 277.00 | 260.96 | - | 65 |
| Dec 30, 2025 | 283.50 | 283.50 | 277.00 | 277.00 | 260.96 | -2.29% | 592 |
| Dec 29, 2025 | 283.60 | 283.60 | 277.15 | 283.50 | 267.09 | 0.53% | 646 |
| Dec 23, 2025 | 282.90 | 283.65 | 282.00 | 282.00 | 265.67 | -0.34% | 421 |
| Dec 22, 2025 | 282.95 | 283.00 | 282.95 | 282.95 | 266.57 | 2.15% | 66 |
| Dec 19, 2025 | 279.95 | 282.90 | 277.00 | 277.00 | 260.96 | -0.66% | 691 |
| Dec 18, 2025 | 275.05 | 278.85 | 275.00 | 278.85 | 262.71 | 1.22% | 93 |
| Dec 17, 2025 | 275.05 | 275.50 | 275.00 | 275.50 | 259.55 | 0.16% | 317 |
| Dec 16, 2025 | 275.50 | 275.50 | 275.05 | 275.05 | 259.13 | 1.08% | 24 |
| Dec 15, 2025 | 272.10 | 272.10 | 272.10 | 272.10 | 256.35 | - | 3 |
| Dec 12, 2025 | 272.10 | 272.10 | 272.10 | 272.10 | 256.35 | - | - |
| Dec 11, 2025 | 275.85 | 275.85 | 272.10 | 272.10 | 256.35 | -1.05% | 263 |
| Dec 10, 2025 | 282.80 | 283.00 | 275.00 | 275.00 | 259.08 | -2.81% | 429 |
| Dec 9, 2025 | 283.90 | 283.90 | 277.45 | 282.95 | 266.57 | -0.33% | 120 |
| Dec 8, 2025 | 283.95 | 284.00 | 283.00 | 283.90 | 267.46 | -0.04% | 294 |
| Dec 5, 2025 | 283.95 | 284.00 | 283.95 | 284.00 | 267.56 | 0.02% | 382 |
| Dec 4, 2025 | 283.95 | 283.95 | 283.95 | 283.95 | 267.51 | - | 2 |
| Dec 3, 2025 | 283.90 | 283.95 | 280.00 | 283.95 | 267.51 | 1.77% | 132 |
| Dec 2, 2025 | 279.00 | 286.00 | 275.50 | 279.00 | 262.85 | -0.98% | 266 |
| Dec 1, 2025 | 266.05 | 281.75 | 266.05 | 281.75 | 265.44 | 2.18% | 221 |
| Nov 28, 2025 | 275.70 | 275.75 | 268.00 | 275.75 | 259.79 | 0.64% | 562 |