Sogn Sparebank (OSL:SOGN)
Norway · Delayed Price · Currency is NOK 349.05
-2.90 (-0.82%)
May 15, 2026, 3:55 PM CET
Sogn Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 356.95 | 356.95 | 341.05 | 351.95 | 351.95 | 0.57% | 109 |
| May 12, 2026 | 360.45 | 360.45 | 349.95 | 349.95 | 349.95 | -2.76% | 524 |
| May 11, 2026 | 359.95 | 359.95 | 351.50 | 359.90 | 359.90 | 0.13% | 107 |
| May 8, 2026 | 359.95 | 360.00 | 350.10 | 359.45 | 359.45 | 1.24% | 649 |
| May 7, 2026 | 355.10 | 355.15 | 355.00 | 355.05 | 355.05 | -1.32% | 317 |
| May 6, 2026 | 360.00 | 360.00 | 355.00 | 359.80 | 359.80 | -0.06% | 657 |
| May 5, 2026 | 365.00 | 367.00 | 360.00 | 360.00 | 360.00 | -1.37% | 131 |
| May 4, 2026 | 358.10 | 368.95 | 358.10 | 365.00 | 365.00 | 2.87% | 1,048 |
| Apr 30, 2026 | 349.00 | 357.95 | 349.00 | 354.80 | 354.80 | 2.54% | 369 |
| Apr 29, 2026 | 347.35 | 347.35 | 342.05 | 346.00 | 346.00 | 1.17% | 61 |
| Apr 28, 2026 | 342.00 | 344.60 | 342.00 | 342.00 | 342.00 | -0.78% | 178 |
| Apr 27, 2026 | 357.90 | 357.90 | 343.25 | 344.70 | 344.70 | -1.51% | 141 |
| Apr 24, 2026 | 352.00 | 352.95 | 350.00 | 350.00 | 350.00 | -0.57% | 347 |
| Apr 23, 2026 | 359.00 | 359.00 | 352.00 | 352.00 | 352.00 | -1.68% | 571 |
| Apr 22, 2026 | 357.35 | 358.00 | 357.35 | 358.00 | 358.00 | 1.65% | 34 |
| Apr 21, 2026 | 359.05 | 359.10 | 349.75 | 352.20 | 352.20 | -0.23% | 534 |
| Apr 20, 2026 | 355.00 | 355.00 | 345.00 | 353.00 | 353.00 | -0.61% | 432 |
| Apr 17, 2026 | 342.15 | 363.00 | 342.15 | 355.15 | 355.15 | 0.06% | 913 |
| Apr 16, 2026 | 372.00 | 372.00 | 345.00 | 354.95 | 354.95 | -6.59% | 1,302 |
| Apr 15, 2026 | 360.00 | 380.00 | 360.00 | 380.00 | 358.00 | 2.70% | 4,200 |
| Apr 14, 2026 | 373.90 | 373.90 | 366.00 | 370.00 | 348.58 | 0.56% | 2,058 |
| Apr 13, 2026 | 359.00 | 380.00 | 353.10 | 367.95 | 346.65 | 4.24% | 6,462 |
| Apr 10, 2026 | 353.05 | 355.05 | 340.05 | 353.00 | 332.56 | -0.84% | 678 |
| Apr 9, 2026 | 359.00 | 369.95 | 355.80 | 356.00 | 335.39 | 1.77% | 760 |
| Apr 8, 2026 | 356.05 | 357.00 | 348.00 | 349.80 | 329.55 | -1.74% | 1,368 |
| Apr 7, 2026 | 337.95 | 356.00 | 332.00 | 356.00 | 335.39 | 5.34% | 2,670 |
| Apr 1, 2026 | 336.90 | 337.95 | 336.00 | 337.95 | 318.38 | 3.97% | 34 |
| Mar 31, 2026 | 337.80 | 337.80 | 325.05 | 325.05 | 306.23 | -1.80% | 234 |
| Mar 30, 2026 | 321.05 | 344.80 | 321.00 | 331.00 | 311.84 | 3.44% | 1,049 |
| Mar 27, 2026 | 312.35 | 320.00 | 312.35 | 320.00 | 301.47 | 2.42% | 554 |
| Mar 26, 2026 | 312.25 | 312.45 | 312.25 | 312.45 | 294.36 | 0.47% | 272 |
| Mar 25, 2026 | 309.05 | 312.00 | 309.05 | 311.00 | 292.99 | -0.45% | 264 |
| Mar 24, 2026 | 312.00 | 312.40 | 312.00 | 312.40 | 294.31 | 0.14% | 265 |
| Mar 23, 2026 | 307.50 | 311.95 | 305.55 | 311.95 | 293.89 | 1.30% | 229 |
| Mar 20, 2026 | 307.90 | 307.95 | 307.90 | 307.95 | 290.12 | -0.02% | 76 |
| Mar 19, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 290.17 | -1.39% | 4 |
| Mar 18, 2026 | 312.40 | 312.40 | 306.10 | 312.35 | 294.27 | 0.76% | 66 |
| Mar 17, 2026 | 308.00 | 310.00 | 308.00 | 310.00 | 292.05 | - | 404 |
| Mar 16, 2026 | 313.75 | 313.75 | 310.00 | 310.00 | 292.05 | 1.84% | 128 |
| Mar 13, 2026 | 315.00 | 316.00 | 304.40 | 304.40 | 286.78 | -2.44% | 62 |
| Mar 12, 2026 | 302.05 | 312.00 | 302.00 | 312.00 | 293.94 | 1.33% | 173 |
| Mar 11, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 290.07 | - | 8 |
| Mar 10, 2026 | 307.85 | 307.90 | 305.00 | 307.90 | 290.07 | - | 123 |
| Mar 9, 2026 | 307.95 | 308.00 | 295.15 | 307.90 | 290.07 | -0.03% | 752 |
| Mar 6, 2026 | 298.00 | 313.95 | 298.00 | 308.00 | 290.17 | -0.28% | 354 |
| Mar 5, 2026 | 296.05 | 308.90 | 296.00 | 308.85 | 290.97 | -0.05% | 355 |
| Mar 4, 2026 | 319.00 | 319.05 | 309.00 | 309.00 | 291.11 | -4.86% | 635 |
| Mar 3, 2026 | 324.95 | 325.00 | 321.00 | 324.80 | 306.00 | 1.45% | 54 |
| Mar 2, 2026 | 331.00 | 331.00 | 319.05 | 320.15 | 301.62 | -4.15% | 208 |
| Feb 27, 2026 | 307.00 | 335.00 | 307.00 | 334.00 | 314.66 | 9.49% | 1,021 |