Sogn Sparebank (OSL:SOGN)
Norway · Delayed Price · Currency is NOK 273.15
-1.85 (-0.67%)
Aug 1, 2025, 3:33 PM CET
Sogn Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 276.20 | 278.00 | 276.20 | 278.00 | 278.00 | -0.71% | 162 |
| Jul 17, 2025 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -1.04% | 328 |
| Jul 16, 2025 | 280.00 | 282.95 | 280.00 | 282.95 | 282.95 | -0.02% | 34 |
| Jul 15, 2025 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1.07% | 39 |
| Jul 14, 2025 | 275.55 | 280.00 | 275.00 | 280.00 | 280.00 | -0.36% | 253 |
| Jul 11, 2025 | 282.00 | 282.00 | 281.00 | 281.00 | 281.00 | 0.55% | 25 |
| Jul 10, 2025 | 280.00 | 280.00 | 279.45 | 279.45 | 279.45 | -1.25% | 244 |
| Jul 9, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - | 112 |
| Jul 8, 2025 | 279.95 | 283.00 | 279.95 | 283.00 | 283.00 | 1.09% | 82 |
| Jul 7, 2025 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | - | 49 |
| Jul 4, 2025 | 285.00 | 285.00 | 279.95 | 279.95 | 279.95 | -1.77% | 1,172 |
| Jul 3, 2025 | 283.05 | 285.00 | 283.05 | 285.00 | 285.00 | 0.71% | 100 |
| Jul 2, 2025 | 282.05 | 283.15 | 282.00 | 283.00 | 283.00 | -2.09% | 573 |
| Jul 1, 2025 | 289.00 | 290.00 | 288.95 | 289.05 | 289.05 | 0.36% | 474 |
| Jun 30, 2025 | 287.00 | 288.00 | 281.05 | 288.00 | 288.00 | 2.84% | 120 |
| Jun 27, 2025 | 280.05 | 286.50 | 280.05 | 280.05 | 280.05 | 0.02% | 101 |
| Jun 26, 2025 | 285.95 | 285.95 | 280.00 | 280.00 | 280.00 | -1.74% | 510 |
| Jun 25, 2025 | 284.00 | 285.95 | 275.15 | 284.95 | 284.95 | 0.33% | 203 |
| Jun 24, 2025 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 0.53% | 13 |
| Jun 23, 2025 | 282.50 | 286.00 | 282.50 | 282.50 | 282.50 | 1.20% | 130 |
| Jun 20, 2025 | 284.10 | 285.00 | 275.10 | 279.15 | 279.15 | -1.74% | 289 |
| Jun 19, 2025 | 295.95 | 295.95 | 284.10 | 284.10 | 284.10 | -0.75% | 261 |
| Jun 18, 2025 | 297.00 | 297.00 | 286.25 | 286.25 | 286.25 | -2.29% | 66 |
| Jun 17, 2025 | 284.05 | 292.95 | 284.05 | 292.95 | 292.95 | 2.07% | 24 |
| Jun 16, 2025 | 293.00 | 293.00 | 282.20 | 287.00 | 287.00 | -2.63% | 888 |
| Jun 13, 2025 | 293.10 | 297.55 | 292.90 | 294.75 | 294.75 | -0.66% | 299 |
| Jun 12, 2025 | 295.00 | 298.00 | 295.00 | 296.70 | 296.70 | 0.90% | 192 |
| Jun 11, 2025 | 297.90 | 297.90 | 294.05 | 294.05 | 294.05 | -1.29% | 341 |
| Jun 10, 2025 | 293.25 | 304.90 | 293.25 | 297.90 | 297.90 | 1.67% | 1,389 |
| Jun 6, 2025 | 300.00 | 300.00 | 291.10 | 293.00 | 293.00 | -3.93% | 1,285 |
| Jun 5, 2025 | 295.00 | 305.00 | 295.00 | 305.00 | 305.00 | 4.77% | 536 |
| Jun 4, 2025 | 297.95 | 298.00 | 291.10 | 291.10 | 291.10 | -2.63% | 94 |
| Jun 3, 2025 | 297.00 | 299.95 | 297.00 | 298.95 | 298.95 | 0.66% | 1,061 |
| Jun 2, 2025 | 290.00 | 298.00 | 290.00 | 297.00 | 297.00 | 3.13% | 769 |
| May 30, 2025 | 271.15 | 297.95 | 271.15 | 288.00 | 288.00 | 6.27% | 2,103 |
| May 28, 2025 | 268.15 | 271.00 | 268.15 | 271.00 | 271.00 | -0.37% | 20 |
| May 27, 2025 | 278.00 | 278.00 | 267.00 | 272.00 | 272.00 | -2.49% | 545 |
| May 26, 2025 | 278.90 | 278.95 | 278.65 | 278.95 | 278.95 | 2.93% | 393 |
| May 23, 2025 | 280.00 | 280.00 | 270.40 | 271.00 | 271.00 | -3.21% | 341 |
| May 22, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |