Sogn Sparebank SOGN
OSL · Norway · Finance
NOK 309.00-0.70 (-0.23%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 309.00 | -0.23% | NOK 309.00 | NOK 309.00 | NOK 309.00 | 13 |
| 2026-09-30 | NOK 309.70 | +1.49% | NOK 305.45 | NOK 309.70 | NOK 305.45 | 43 |
| 2026-09-29 | NOK 305.15 | -0.25% | NOK 309.95 | NOK 309.95 | NOK 305.00 | 1.49K |
| 2026-09-28 | NOK 305.90 | -1.31% | NOK 309.95 | NOK 310.00 | NOK 305.90 | 397 |
| 2026-09-25 | NOK 309.95 | +0.32% | NOK 309.00 | NOK 310.00 | NOK 309.00 | 305 |
| 2026-09-24 | NOK 308.95 | +0.64% | NOK 308.90 | NOK 309.00 | NOK 308.90 | 400 |
| 2026-09-23 | NOK 307.00 | +0.66% | NOK 306.05 | NOK 307.00 | NOK 306.00 | 693 |
| 2026-09-22 | NOK 305.00 | -4.07% | NOK 319.95 | NOK 319.95 | NOK 305.00 | 956 |
| 2026-09-21 | NOK 317.95 | +1.26% | NOK 308.05 | NOK 317.95 | NOK 308.05 | 106 |
| 2026-09-18 | NOK 314.00 | +0.54% | NOK 314.00 | NOK 314.00 | NOK 313.00 | 51 |
| 2026-09-17 | NOK 312.30 | -0.53% | NOK 311.95 | NOK 312.30 | NOK 311.95 | 216 |
| 2026-09-16 | NOK 313.95 | -0.02% | NOK 313.95 | NOK 313.95 | NOK 313.95 | 251 |
| 2026-09-15 | NOK 314.00 | -0.65% | NOK 315.05 | NOK 315.05 | NOK 308.00 | 671 |
| 2026-09-14 | NOK 316.05 | -0.61% | NOK 316.05 | NOK 316.05 | NOK 316.00 | 301 |
| 2026-09-11 | NOK 318.00 | +0.63% | NOK 315.00 | NOK 318.00 | NOK 315.00 | 423 |
| 2026-09-10 | NOK 316.00 | -1.88% | NOK 318.00 | NOK 320.00 | NOK 315.00 | 464 |
| 2026-09-09 | NOK 322.05 | +0.02% | NOK 324.95 | NOK 324.95 | NOK 322.05 | 17 |
| 2026-09-08 | NOK 322.00 | 0.00% | NOK 322.00 | NOK 322.00 | NOK 322.00 | 0 |
| 2026-09-07 | NOK 322.00 | -0.62% | NOK 329.85 | NOK 329.90 | NOK 319.00 | 464 |
| 2026-09-04 | NOK 324.00 | -1.79% | NOK 324.00 | NOK 324.00 | NOK 322.00 | 630 |
| 2026-09-03 | NOK 329.90 | -0.02% | NOK 329.90 | NOK 329.90 | NOK 329.90 | 26 |
| 2026-09-02 | NOK 329.95 | +0.87% | NOK 329.95 | NOK 329.95 | NOK 329.95 | 26 |
| 2026-09-01 | NOK 327.10 | +0.34% | NOK 327.10 | NOK 327.10 | NOK 327.10 | 12 |
| 2026-08-31 | NOK 326.00 | -0.61% | NOK 326.00 | NOK 326.00 | NOK 326.00 | 1 |
| 2026-08-28 | NOK 328.00 | -1.78% | NOK 328.00 | NOK 328.00 | NOK 328.00 | 38 |
| 2026-08-27 | NOK 333.95 | -0.19% | NOK 333.95 | NOK 333.95 | NOK 333.95 | 12 |
| 2026-08-26 | NOK 334.60 | 0.00% | NOK 334.60 | NOK 334.60 | NOK 334.60 | 0 |
| 2026-08-25 | NOK 334.60 | 0.00% | NOK 334.60 | NOK 334.60 | NOK 334.60 | 0 |
| 2026-08-24 | NOK 334.60 | 0.00% | NOK 334.60 | NOK 334.60 | NOK 334.60 | 0 |
| 2026-08-21 | NOK 334.60 | +0.36% | NOK 333.15 | NOK 334.60 | NOK 319.05 | 498 |
| 2026-08-20 | NOK 333.40 | -0.36% | NOK 333.40 | NOK 333.40 | NOK 333.40 | 14 |
| 2026-08-19 | NOK 334.60 | -0.09% | NOK 334.60 | NOK 334.60 | NOK 334.60 | 30 |
| 2026-08-18 | NOK 334.90 | -0.09% | NOK 335.15 | NOK 335.15 | NOK 323.15 | 186 |
| 2026-08-17 | NOK 335.20 | +3.46% | NOK 326.00 | NOK 335.20 | NOK 326.00 | 359 |
| 2026-08-14 | NOK 324.00 | +0.31% | NOK 323.35 | NOK 324.00 | NOK 323.35 | 22 |
| 2026-08-13 | NOK 323.00 | +1.89% | NOK 318.95 | NOK 323.00 | NOK 318.95 | 237 |
| 2026-08-12 | NOK 317.00 | -0.46% | NOK 317.00 | NOK 317.00 | NOK 317.00 | 62 |
| 2026-08-11 | NOK 318.45 | -0.17% | NOK 318.50 | NOK 318.50 | NOK 318.45 | 109 |
| 2026-08-10 | NOK 319.00 | 0.00% | NOK 318.00 | NOK 319.00 | NOK 318.00 | 103 |
| 2026-08-07 | NOK 319.00 | +0.33% | NOK 319.00 | NOK 319.00 | NOK 319.00 | 103 |
| 2026-08-06 | NOK 317.95 | +2.20% | NOK 318.85 | NOK 318.85 | NOK 317.95 | 76 |
| 2026-08-05 | NOK 311.10 | -0.64% | NOK 313.10 | NOK 313.10 | NOK 311.10 | 70 |
| 2026-08-04 | NOK 313.10 | -0.96% | NOK 312.10 | NOK 314.50 | NOK 312.10 | 165 |
| 2026-08-03 | NOK 316.15 | +0.02% | NOK 316.15 | NOK 316.15 | NOK 313.00 | 149 |
| 2026-07-31 | NOK 316.10 | +0.35% | NOK 314.05 | NOK 316.10 | NOK 314.05 | 31 |
| 2026-07-30 | NOK 315.00 | +0.37% | NOK 312.00 | NOK 320.00 | NOK 312.00 | 147 |
| 2026-07-29 | NOK 313.85 | -0.66% | NOK 306.95 | NOK 319.00 | NOK 306.95 | 134 |
| 2026-07-28 | NOK 315.95 | +1.92% | NOK 314.95 | NOK 315.95 | NOK 305.05 | 220 |
| 2026-07-27 | NOK 310.00 | +0.65% | NOK 307.85 | NOK 310.00 | NOK 307.85 | 152 |
| 2026-07-24 | NOK 308.00 | -2.53% | NOK 300.00 | NOK 308.00 | NOK 300.00 | 3.60K |
| 2026-07-23 | NOK 316.00 | -4.26% | NOK 324.05 | NOK 324.05 | NOK 310.00 | 1.92K |
| 2026-07-22 | NOK 330.05 | -2.63% | NOK 333.00 | NOK 337.40 | NOK 330.00 | 365 |
| 2026-07-21 | NOK 338.95 | 0.00% | NOK 338.95 | NOK 339.00 | NOK 332.00 | 106 |
| 2026-07-20 | NOK 338.95 | +3.02% | NOK 330.15 | NOK 338.95 | NOK 330.15 | 191 |
| 2026-07-17 | NOK 329.00 | +0.03% | NOK 328.85 | NOK 335.90 | NOK 328.85 | 463 |
| 2026-07-16 | NOK 328.90 | -1.17% | NOK 331.95 | NOK 331.95 | NOK 326.10 | 61 |
| 2026-07-15 | NOK 332.80 | +3.07% | NOK 322.05 | NOK 332.80 | NOK 322.05 | 84 |
| 2026-07-14 | NOK 322.90 | -0.03% | NOK 331.00 | NOK 331.00 | NOK 320.20 | 59 |
| 2026-07-13 | NOK 323.00 | +1.25% | NOK 318.95 | NOK 324.00 | NOK 318.95 | 247 |
| 2026-07-10 | NOK 319.00 | +0.44% | NOK 317.60 | NOK 321.90 | NOK 317.60 | 79 |
| 2026-07-09 | NOK 317.60 | -0.38% | NOK 317.00 | NOK 319.00 | NOK 309.00 | 448 |
| 2026-07-08 | NOK 318.80 | +1.22% | NOK 317.00 | NOK 318.95 | NOK 312.00 | 122 |
| 2026-07-07 | NOK 314.95 | +0.64% | NOK 312.00 | NOK 315.00 | NOK 312.00 | 66 |
| 2026-07-06 | NOK 312.95 | +3.61% | NOK 312.95 | NOK 312.95 | NOK 303.10 | 96 |
| 2026-07-03 | NOK 302.05 | -0.97% | NOK 305.00 | NOK 305.00 | NOK 302.05 | 96 |
| 2026-07-02 | NOK 305.00 | 0.00% | NOK 301.05 | NOK 305.00 | NOK 301.05 | 627 |
| 2026-07-01 | NOK 305.00 | -0.33% | NOK 308.00 | NOK 308.00 | NOK 305.00 | 301 |
| 2026-06-30 | NOK 306.00 | +0.67% | NOK 305.00 | NOK 306.75 | NOK 305.00 | 167 |
| 2026-06-29 | NOK 303.95 | -5.02% | NOK 317.20 | NOK 321.85 | NOK 299.00 | 847 |
| 2026-06-26 | NOK 320.00 | +0.30% | NOK 320.00 | NOK 320.00 | NOK 320.00 | 10 |
| 2026-06-25 | NOK 319.05 | 0.00% | NOK 319.05 | NOK 319.05 | NOK 319.05 | 0 |
| 2026-06-24 | NOK 319.05 | +0.20% | NOK 319.05 | NOK 319.05 | NOK 319.05 | 11 |
| 2026-06-23 | NOK 318.40 | -0.38% | NOK 326.95 | NOK 326.95 | NOK 318.40 | 36 |
| 2026-06-22 | NOK 319.60 | -1.36% | NOK 324.00 | NOK 324.00 | NOK 319.55 | 268 |
| 2026-06-19 | NOK 324.00 | +1.25% | NOK 324.00 | NOK 324.00 | NOK 324.00 | 61 |
| 2026-06-18 | NOK 320.00 | +1.20% | NOK 319.95 | NOK 320.00 | NOK 319.80 | 504 |
| 2026-06-17 | NOK 316.20 | -2.62% | NOK 319.45 | NOK 320.00 | NOK 316.20 | 345 |
| 2026-06-16 | NOK 324.70 | -1.61% | NOK 330.00 | NOK 332.10 | NOK 316.05 | 1.14K |
| 2026-06-15 | NOK 330.00 | 0.00% | NOK 330.00 | NOK 330.00 | NOK 330.00 | 2 |
| 2026-06-12 | NOK 330.00 | +1.23% | NOK 330.00 | NOK 330.00 | NOK 330.00 | 63 |
| 2026-06-11 | NOK 326.00 | -2.41% | NOK 330.00 | NOK 330.00 | NOK 326.00 | 362 |
| 2026-06-10 | NOK 334.05 | +0.32% | NOK 336.95 | NOK 336.95 | NOK 334.05 | 286 |
| 2026-06-09 | NOK 333.00 | 0.00% | NOK 334.00 | NOK 334.00 | NOK 333.00 | 11 |
| 2026-06-08 | NOK 333.00 | +0.02% | NOK 332.95 | NOK 333.00 | NOK 332.95 | 47 |
| 2026-06-05 | NOK 332.95 | +0.59% | NOK 330.05 | NOK 332.95 | NOK 330.05 | 138 |
| 2026-06-04 | NOK 331.00 | +0.30% | NOK 330.05 | NOK 333.00 | NOK 330.05 | 58 |
| 2026-06-03 | NOK 330.00 | -0.89% | NOK 332.95 | NOK 333.05 | NOK 330.00 | 150 |
| 2026-06-02 | NOK 332.95 | +1.63% | NOK 327.60 | NOK 332.95 | NOK 320.60 | 401 |
| 2026-06-01 | NOK 327.60 | -0.73% | NOK 330.10 | NOK 338.90 | NOK 327.60 | 264 |
| 2026-05-29 | NOK 330.00 | +0.64% | NOK 328.00 | NOK 334.50 | NOK 327.05 | 571 |