Sogn Sparebank (OSL:SOGN)
Norway · Delayed Price · Currency is NOK 252.00
+0.05 (0.02%)
Oct 24, 2025, 1:01 PM CET
Sogn Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |