Sogn Sparebank (OSL:SOGN)
Norway · Delayed Price · Currency is NOK 261.10
-4.90 (-1.84%)
Sep 12, 2025, 2:44 PM CET
Sogn Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |