Sparebanken Vest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-24	126.48	126.48	126.48	126.48	111.97	0
2024-06-21	126.48	126.48	126.48	126.48	111.97	0
2024-06-20	126.48	126.48	126.48	126.48	111.97	0
2024-06-19	126.48	126.48	126.48	126.48	111.97	0
2024-06-18	126.48	126.48	126.48	126.48	111.97	43
2024-06-17	124.40	124.40	124.40	124.40	110.13	0
2024-06-14	124.40	124.40	124.40	124.40	110.13	272
2024-06-13	129.46	129.46	129.46	129.46	114.61	0
2024-06-12	129.46	129.46	129.46	129.46	114.61	0
2024-06-11	129.46	129.46	129.46	129.46	114.61	0
2024-06-10	129.46	129.46	129.46	129.46	114.61	0
2024-06-07	129.46	129.46	129.46	129.46	114.61	0
2024-06-06	129.46	129.46	129.46	129.46	114.61	0
2024-06-05	129.46	129.46	129.46	129.46	114.61	0
2024-06-04	129.46	129.46	129.46	129.46	114.61	0
2024-06-03	129.46	129.46	129.46	129.46	114.61	0
2024-05-31	129.46	129.46	129.46	129.46	114.61	0
2024-05-30	129.46	129.46	129.46	129.46	114.61	0
2024-05-29	129.46	129.46	129.46	129.46	114.61	0
2024-05-28	129.46	129.46	129.46	129.46	114.61	0
2024-05-24	129.46	129.46	129.46	129.46	114.61	0
2024-05-23	129.46	129.46	129.46	129.46	114.61	0
2024-05-22	129.46	129.46	129.46	129.46	114.61	0
2024-05-21	129.46	129.46	129.46	129.46	114.61	70
2024-05-20	128.46	128.46	128.46	128.46	113.72	0
2024-05-17	128.46	128.46	128.46	128.46	113.72	0
2024-05-16	128.46	128.46	128.46	128.46	113.72	87
2024-05-15	129.80	129.80	129.80	129.80	114.91	88
2024-05-14	127.86	127.86	127.86	127.86	113.19	0
2024-05-13	127.86	127.86	127.86	127.86	113.19	0
2024-05-10	127.86	127.86	127.86	127.86	113.19	1
2024-05-09	123.60	123.60	123.60	123.60	109.42	0
2024-05-08	123.60	123.60	123.60	123.60	109.42	0
2024-05-07	123.60	123.60	123.60	123.60	109.42	0
2024-05-03	123.60	123.60	123.60	123.60	109.42	224
2024-05-02	125.24	125.24	125.14	125.14	110.78	60
2024-05-01	126.66	126.66	126.66	126.66	112.13	0
2024-04-30	126.66	126.66	126.66	126.66	112.13	29
2024-04-29	123.76	123.76	123.76	123.76	109.57	0
2024-04-26	123.58	124.49	123.57	123.76	109.57	2,952
2024-04-25	123.88	124.29	123.88	124.07	109.84	1,070
2024-04-24	121.94	123.96	121.94	123.96	109.74	223
2024-04-23	122.60	122.60	121.46	121.46	107.53	822
2024-04-22	121.85	121.85	121.31	121.31	107.40	134
2024-04-19	119.00	119.00	119.00	119.00	105.35	0
2024-04-18	119.00	119.00	119.00	119.00	105.35	0
2024-04-17	118.17	119.00	118.17	119.00	105.35	81
2024-04-16	119.00	119.00	119.00	119.00	105.35	0
2024-04-15	119.01	119.12	119.00	119.00	105.35	580
2024-04-12	119.40	119.72	119.40	119.72	105.99	659
2024-04-11	120.59	120.61	120.59	120.60	106.77	298
2024-04-10	123.00	123.69	123.00	123.69	109.50	473
2024-04-09	121.93	121.93	121.93	121.93	107.94	35
2024-04-08	122.19	122.49	122.19	122.20	108.18	1,082
2024-04-05	122.57	122.57	120.36	122.57	108.51	2,001
2024-04-04	120.21	120.21	120.13	120.19	106.41	2,177
2024-04-03	120.05	120.07	120.05	120.06	106.29	148
2024-04-02	117.65	118.80	117.65	118.57	104.97	1,152
2024-03-28	116.40	116.40	116.40	116.40	103.05	0
2024-03-27	116.41	116.41	116.40	116.40	103.05	258

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	12.0000 NOK
2025-03-28	8.5000 NOK
2024-03-22	7.5000 NOK
2023-10-26	3.0000 NOK
2023-03-23	5.5000 NOK
2022-03-24	4.5000 NOK
2021-10-05	1.8000 NOK
2021-03-25	2.2000 NOK
2020-03-25	2.4200 NOK
2019-03-22	2.3000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.