Sogn Sparebank (OSL:SOGN)
Norway · Delayed Price · Currency is NOK 337.95
+12.90 (3.97%)
Apr 1, 2026, 11:21 AM CET
Sogn Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 336.90 | 337.95 | 336.00 | 337.95 | 337.95 | 3.97% | 34 |
| Mar 31, 2026 | 337.80 | 337.80 | 325.05 | 325.05 | 325.05 | -1.80% | 234 |
| Mar 30, 2026 | 321.05 | 344.80 | 321.00 | 331.00 | 331.00 | 3.44% | 1,049 |
| Mar 27, 2026 | 312.35 | 320.00 | 312.35 | 320.00 | 320.00 | 2.42% | 554 |
| Mar 26, 2026 | 312.25 | 312.45 | 312.25 | 312.45 | 312.45 | 0.47% | 272 |
| Mar 25, 2026 | 309.05 | 312.00 | 309.05 | 311.00 | 311.00 | -0.45% | 264 |
| Mar 24, 2026 | 312.00 | 312.40 | 312.00 | 312.40 | 312.40 | 0.14% | 265 |
| Mar 23, 2026 | 307.50 | 311.95 | 305.55 | 311.95 | 311.95 | 1.30% | 229 |
| Mar 20, 2026 | 307.90 | 307.95 | 307.90 | 307.95 | 307.95 | -0.02% | 76 |
| Mar 19, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.39% | 4 |
| Mar 18, 2026 | 312.40 | 312.40 | 306.10 | 312.35 | 312.35 | 0.76% | 66 |
| Mar 17, 2026 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | - | 404 |
| Mar 16, 2026 | 313.75 | 313.75 | 310.00 | 310.00 | 310.00 | 1.84% | 128 |
| Mar 13, 2026 | 315.00 | 316.00 | 304.40 | 304.40 | 304.40 | -2.44% | 62 |
| Mar 12, 2026 | 302.05 | 312.00 | 302.00 | 312.00 | 312.00 | 1.33% | 173 |
| Mar 11, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | - | 8 |
| Mar 10, 2026 | 307.85 | 307.90 | 305.00 | 307.90 | 307.90 | - | 123 |
| 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 |