Sogn Sparebank (OSL:SOGN)
Norway · Delayed Price · Currency is NOK 313.10
-3.05 (-0.96%)
Aug 4, 2026, 3:30 PM CET
Sogn Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | -2.53% | 3,601 |
| Jul 23, 2026 | 324.05 | 324.05 | 310.00 | 316.00 | 316.00 | -4.26% | 1,923 |
| Jul 22, 2026 | 333.00 | 337.40 | 330.00 | 330.05 | 330.05 | -2.63% | 365 |
| Jul 21, 2026 | 338.95 | 339.00 | 332.00 | 338.95 | 338.95 | - | 106 |
| Jul 20, 2026 | 330.15 | 338.95 | 330.15 | 338.95 | 338.95 | 3.02% | 191 |
| Jul 17, 2026 | 328.85 | 335.90 | 328.85 | 329.00 | 329.00 | 0.03% | 463 |
| Jul 16, 2026 | 331.95 | 331.95 | 326.10 | 328.90 | 328.90 | -1.17% | 61 |
| Jul 15, 2026 | 322.05 | 332.80 | 322.05 | 332.80 | 332.80 | 3.07% | 84 |
| Jul 14, 2026 | 331.00 | 331.00 | 320.20 | 322.90 | 322.90 | -0.03% | 59 |
| Jul 13, 2026 | 318.95 | 324.00 | 318.95 | 323.00 | 323.00 | 1.25% | 247 |
| Jul 10, 2026 | 317.60 | 321.90 | 317.60 | 319.00 | 319.00 | 0.44% | 79 |
| Jul 9, 2026 | 317.00 | 319.00 | 309.00 | 317.60 | 317.60 | -0.38% | 448 |
| Jul 8, 2026 | 317.00 | 318.95 | 312.00 | 318.80 | 318.80 | 1.22% | 122 |
| Jul 7, 2026 | 312.00 | 315.00 | 312.00 | 314.95 | 314.95 | 0.64% | 66 |
| Jul 6, 2026 | 312.95 | 312.95 | 303.10 | 312.95 | 312.95 | 3.61% | 96 |
| Jul 3, 2026 | 305.00 | 305.00 | 302.05 | 302.05 | 302.05 | -0.97% | 96 |
| Jul 2, 2026 | 301.05 | 305.00 | 301.05 | 305.00 | 305.00 | - | 627 |
| Jul 1, 2026 | 308.00 | 308.00 | 305.00 | 305.00 | 305.00 | -0.33% | 301 |
| Jun 30, 2026 | 305.00 | 306.75 | 305.00 | 306.00 | 306.00 | 0.67% | 167 |
| Jun 29, 2026 | 317.20 | 321.85 | 299.00 | 303.95 | 303.95 | -5.02% | 847 |
| Jun 26, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.30% | 10 |
| Jun 25, 2026 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | - | - |
| Jun 24, 2026 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | 0.20% | 11 |
| Jun 23, 2026 | 326.95 | 326.95 | 318.40 | 318.40 | 318.40 | -0.38% | 36 |
| Jun 22, 2026 | 324.00 | 324.00 | 319.55 | 319.60 | 319.60 | -1.36% | 268 |
| Jun 19, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.25% | 61 |
| Jun 18, 2026 | 319.95 | 320.00 | 319.80 | 320.00 | 320.00 | 1.20% | 504 |
| Jun 17, 2026 | 319.45 | 320.00 | 316.20 | 316.20 | 316.20 | -2.62% | 345 |
| Jun 16, 2026 | 330.00 | 332.10 | 316.05 | 324.70 | 324.70 | -1.61% | 1,137 |
| Jun 15, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 2 |
| Jun 12, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.23% | 63 |
| Jun 11, 2026 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -2.41% | 362 |
| Jun 10, 2026 | 336.95 | 336.95 | 334.05 | 334.05 | 334.05 | 0.32% | 286 |
| Jun 9, 2026 | 334.00 | 334.00 | 333.00 | 333.00 | 333.00 | - | 11 |
| Jun 8, 2026 | 332.95 | 333.00 | 332.95 | 333.00 | 333.00 | 0.02% | 47 |
| Jun 5, 2026 | 330.05 | 332.95 | 330.05 | 332.95 | 332.95 | 0.59% | 138 |
| Jun 4, 2026 | 330.05 | 333.00 | 330.05 | 331.00 | 331.00 | 0.30% | 58 |
| Jun 3, 2026 | 332.95 | 333.05 | 330.00 | 330.00 | 330.00 | -0.89% | 150 |
| Jun 2, 2026 | 327.60 | 332.95 | 320.60 | 332.95 | 332.95 | 1.63% | 401 |
| Jun 1, 2026 | 330.10 | 338.90 | 327.60 | 327.60 | 327.60 | -0.73% | 264 |
| May 29, 2026 | 328.00 | 334.50 | 327.05 | 330.00 | 330.00 | 0.64% | 571 |
| May 28, 2026 | 330.10 | 330.10 | 327.90 | 327.90 | 327.90 | -0.67% | 219 |
| May 27, 2026 | 334.00 | 335.00 | 330.00 | 330.10 | 330.10 | 0.18% | 180 |