Sogn Sparebank (OSL:SOGN)
Norway · Delayed Price · Currency is NOK 284.00
+0.05 (0.02%)
At close: Dec 5, 2025
Sogn Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.95 | 284.00 | 283.95 | 284.00 | 284.00 | 0.02% | 382 |
| Dec 4, 2025 | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | - | 2 |
| Dec 3, 2025 | 283.90 | 283.95 | 280.00 | 283.95 | 283.95 | 1.77% | 132 |
| Dec 2, 2025 | 279.00 | 286.00 | 275.50 | 279.00 | 279.00 | -0.98% | 266 |
| Dec 1, 2025 | 266.05 | 281.75 | 266.05 | 281.75 | 281.75 | 2.18% | 221 |
| Nov 28, 2025 | 275.70 | 275.75 | 268.00 | 275.75 | 275.75 | 0.64% | 562 |
| Nov 27, 2025 | 270.00 | 274.95 | 269.00 | 274.00 | 274.00 | 1.50% | 607 |
| Nov 26, 2025 | 274.85 | 274.90 | 269.90 | 269.95 | 269.95 | 1.77% | 448 |
| Nov 25, 2025 | 274.90 | 274.90 | 264.45 | 265.25 | 265.25 | -3.51% | 665 |
| Nov 24, 2025 | 267.60 | 274.90 | 267.60 | 274.90 | 274.90 | 2.96% | 440 |
| Nov 21, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -2.18% | 32 |
| Nov 20, 2025 | 272.95 | 272.95 | 272.95 | 272.95 | 272.95 | - | - |
| Nov 19, 2025 | 271.95 | 272.95 | 267.00 | 272.95 | 272.95 | 0.37% | 502 |
| Nov 18, 2025 | 270.05 | 271.95 | 270.00 | 271.95 | 271.95 | -1.11% | 1,568 |
| Nov 17, 2025 | 275.00 | 282.20 | 270.00 | 275.00 | 275.00 | - | 222 |
| Nov 14, 2025 | 262.00 | 275.00 | 262.00 | 275.00 | 275.00 | 6.59% | 1,385 |
| Nov 13, 2025 | 257.95 | 258.00 | 257.95 | 258.00 | 258.00 | 0.78% | 3,461 |
| Nov 12, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Nov 11, 2025 | 263.00 | 263.00 | 256.00 | 256.00 | 256.00 | -2.66% | 144 |
| Nov 10, 2025 | 253.90 | 263.00 | 253.85 | 263.00 | 263.00 | 3.60% | 28 |
| Nov 7, 2025 | 253.80 | 253.85 | 250.25 | 253.85 | 253.85 | -0.39% | 137 |
| Nov 6, 2025 | 258.35 | 258.35 | 254.85 | 254.85 | 254.85 | -2.30% | 38 |
| Nov 5, 2025 | 250.25 | 267.55 | 250.25 | 260.85 | 260.85 | 2.72% | 903 |
| Nov 4, 2025 | 262.00 | 262.00 | 253.95 | 253.95 | 253.95 | -3.04% | 616 |
| Nov 3, 2025 | 263.05 | 267.05 | 261.90 | 261.90 | 261.90 | 0.08% | 43 |
| Oct 31, 2025 | 265.00 | 265.00 | 261.70 | 261.70 | 261.70 | 0.63% | 25 |
| Oct 30, 2025 | 260.00 | 260.05 | 260.00 | 260.05 | 260.05 | 0.06% | 136 |
| Oct 29, 2025 | 250.25 | 259.90 | 250.25 | 259.90 | 259.90 | 1.52% | 527 |
| Oct 28, 2025 | 253.90 | 256.00 | 253.90 | 256.00 | 256.00 | -0.37% | 500 |
| Oct 27, 2025 | 252.00 | 256.95 | 251.00 | 256.95 | 256.95 | 1.96% | 915 |
| Oct 24, 2025 | 251.15 | 252.00 | 251.10 | 252.00 | 252.00 | 0.02% | 1,703 |
| 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 |