Sogn Sparebank (OSL:SOGN)
Norway · Delayed Price · Currency is NOK 299.00
-8.05 (-2.62%)
Oct 5, 2026, 4:25 PM CET
Sogn Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 309.00 | 309.00 | 307.05 | 307.05 | 307.05 | -0.63% | 46 |
| Oct 1, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -0.23% | 13 |
| Sep 30, 2026 | 305.45 | 309.70 | 305.45 | 309.70 | 309.70 | 1.49% | 43 |
| Sep 29, 2026 | 309.95 | 309.95 | 305.00 | 305.15 | 305.15 | -0.25% | 1,492 |
| Sep 28, 2026 | 309.95 | 310.00 | 305.90 | 305.90 | 305.90 | -1.31% | 397 |
| Sep 25, 2026 | 309.00 | 310.00 | 309.00 | 309.95 | 309.95 | 0.32% | 305 |
| Sep 24, 2026 | 308.90 | 309.00 | 308.90 | 308.95 | 308.95 | 0.64% | 400 |
| Sep 23, 2026 | 306.05 | 307.00 | 306.00 | 307.00 | 307.00 | 0.66% | 693 |
| Sep 22, 2026 | 319.95 | 319.95 | 305.00 | 305.00 | 305.00 | -4.07% | 956 |
| Sep 21, 2026 | 308.05 | 317.95 | 308.05 | 317.95 | 317.95 | 1.26% | 106 |
| Sep 18, 2026 | 314.00 | 314.00 | 313.00 | 314.00 | 314.00 | 0.54% | 51 |
| Sep 17, 2026 | 311.95 | 312.30 | 311.95 | 312.30 | 312.30 | -0.53% | 216 |
| Sep 16, 2026 | 313.95 | 313.95 | 313.95 | 313.95 | 313.95 | -0.02% | 251 |
| Sep 15, 2026 | 315.05 | 315.05 | 308.00 | 314.00 | 314.00 | -0.65% | 671 |
| Sep 14, 2026 | 316.05 | 316.05 | 316.00 | 316.05 | 316.05 | -0.61% | 301 |
| Sep 11, 2026 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.63% | 423 |
| Sep 10, 2026 | 318.00 | 320.00 | 315.00 | 316.00 | 316.00 | -1.88% | 464 |
| Sep 9, 2026 | 324.95 | 324.95 | 322.05 | 322.05 | 322.05 | 0.02% | 17 |
| Sep 8, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Sep 7, 2026 | 329.85 | 329.90 | 319.00 | 322.00 | 322.00 | -0.62% | 464 |
| Sep 4, 2026 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | -1.79% | 630 |
| Sep 3, 2026 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | -0.02% | 26 |
| Sep 2, 2026 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | 0.87% | 26 |
| Sep 1, 2026 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | 0.34% | 12 |
| Aug 31, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | 1 |
| Aug 28, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.78% | 38 |
| Aug 27, 2026 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | -0.19% | 12 |
| Aug 26, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | - | - |
| Aug 25, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | - | - |
| Aug 24, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | - | - |
| Aug 21, 2026 | 333.15 | 334.60 | 319.05 | 334.60 | 334.60 | 0.36% | 498 |
| Aug 20, 2026 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | -0.36% | 14 |
| Aug 19, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | -0.09% | 30 |
| Aug 18, 2026 | 335.15 | 335.15 | 323.15 | 334.90 | 334.90 | -0.09% | 186 |
| Aug 17, 2026 | 326.00 | 335.20 | 326.00 | 335.20 | 335.20 | 3.46% | 359 |
| Aug 14, 2026 | 323.35 | 324.00 | 323.35 | 324.00 | 324.00 | 0.31% | 22 |
| Aug 13, 2026 | 318.95 | 323.00 | 318.95 | 323.00 | 323.00 | 1.89% | 237 |
| Aug 12, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.46% | 62 |
| Aug 11, 2026 | 318.50 | 318.50 | 318.45 | 318.45 | 318.45 | -0.17% | 109 |
| Aug 10, 2026 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | - | 103 |
| Aug 7, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.33% | 103 |
| Aug 6, 2026 | 318.85 | 318.85 | 317.95 | 317.95 | 317.95 | 2.20% | 76 |
| Aug 5, 2026 | 313.10 | 313.10 | 311.10 | 311.10 | 311.10 | -0.64% | 70 |
| Aug 4, 2026 | 312.10 | 314.50 | 312.10 | 313.10 | 313.10 | -0.96% | 165 |
| Aug 3, 2026 | 316.15 | 316.15 | 313.00 | 316.15 | 316.15 | 0.02% | 149 |
| Jul 31, 2026 | 314.05 | 316.10 | 314.05 | 316.10 | 316.10 | 0.35% | 31 |
| Jul 30, 2026 | 312.00 | 320.00 | 312.00 | 315.00 | 315.00 | 0.37% | 147 |
| Jul 29, 2026 | 306.95 | 319.00 | 306.95 | 313.85 | 313.85 | -0.66% | 134 |
| Jul 28, 2026 | 314.95 | 315.95 | 305.05 | 315.95 | 315.95 | 1.92% | 220 |
| Jul 27, 2026 | 307.85 | 310.00 | 307.85 | 310.00 | 310.00 | 0.65% | 152 |