Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 115.79 | 115.80 | 115.79 | 115.80 | 102.52 | 106 |
| 2024-03-25 | 115.40 | 115.40 | 115.39 | 115.40 | 102.16 | 584 |
| 2024-03-22 | 115.99 | 116.00 | 115.26 | 116.00 | 102.69 | 1,252 |
| 2024-03-21 | 121.61 | 121.61 | 121.61 | 121.61 | 101.02 | 124 |
| 2024-03-20 | 119.81 | 119.81 | 119.81 | 119.81 | 99.526 | 92 |
| 2024-03-19 | 120.01 | 120.01 | 120.01 | 120.01 | 99.692 | 17 |
| 2024-03-18 | 120.79 | 120.79 | 120.79 | 120.79 | 100.34 | 113 |
| 2024-03-15 | 121.99 | 121.99 | 121.99 | 121.99 | 101.33 | 197 |
| 2024-03-14 | 120.60 | 121.50 | 120.60 | 121.50 | 100.93 | 1,680 |
| 2024-03-13 | 121.80 | 121.95 | 121.79 | 121.95 | 101.30 | 1,139 |
| 2024-03-12 | 119.91 | 119.91 | 119.91 | 119.91 | 99.610 | 0 |
| 2024-03-11 | 119.60 | 120.01 | 117.80 | 119.91 | 99.610 | 1,598 |
| 2024-03-08 | 116.60 | 116.60 | 116.60 | 116.60 | 96.862 | 0 |
| 2024-03-07 | 116.60 | 116.60 | 116.60 | 116.60 | 96.862 | 172 |
| 2024-03-06 | 115.91 | 115.91 | 115.91 | 115.91 | 96.282 | 0 |
| 2024-03-05 | 116.00 | 116.00 | 115.81 | 115.91 | 96.282 | 592 |
| 2024-03-04 | 116.41 | 116.41 | 116.20 | 116.20 | 96.529 | 232 |
| 2024-03-01 | 116.60 | 116.61 | 116.59 | 116.59 | 96.849 | 552 |
| 2024-02-29 | 117.59 | 117.59 | 117.59 | 117.59 | 97.679 | 22 |
| 2024-02-28 | 116.40 | 117.41 | 115.80 | 117.40 | 97.523 | 1,198 |
| 2024-02-27 | 115.20 | 116.20 | 115.20 | 115.80 | 96.197 | 1,786 |
| 2024-02-26 | 116.80 | 116.80 | 115.80 | 116.19 | 96.516 | 742 |
| 2024-02-23 | 116.20 | 116.99 | 116.20 | 116.70 | 96.942 | 124 |
| 2024-02-22 | 117.00 | 117.00 | 116.41 | 116.63 | 96.886 | 1,634 |
| 2024-02-21 | 116.99 | 117.00 | 116.99 | 117.00 | 97.191 | 675 |
| 2024-02-20 | 117.40 | 117.40 | 117.00 | 117.19 | 97.348 | 796 |
| 2024-02-19 | 118.00 | 118.00 | 117.20 | 117.20 | 97.357 | 323 |
| 2024-02-16 | 118.00 | 118.20 | 117.60 | 117.61 | 97.698 | 1,708 |
| 2024-02-15 | 118.80 | 118.81 | 118.20 | 118.81 | 98.695 | 1,065 |
| 2024-02-14 | 119.38 | 119.38 | 118.60 | 119.20 | 99.022 | 458 |
| 2024-02-13 | 119.60 | 120.15 | 118.41 | 120.15 | 99.804 | 2,734 |
| 2024-02-12 | 119.80 | 119.81 | 118.60 | 119.80 | 99.517 | 633 |
| 2024-02-09 | 118.19 | 118.20 | 118.19 | 118.20 | 98.187 | 1,077 |
| 2024-02-08 | 118.60 | 118.60 | 117.59 | 118.00 | 98.021 | 1,095 |
| 2024-02-07 | 118.00 | 118.00 | 117.20 | 117.78 | 97.842 | 1,491 |
| 2024-02-06 | 117.00 | 119.00 | 117.00 | 118.80 | 98.686 | 1,951 |
| 2024-02-05 | 117.59 | 117.77 | 117.40 | 117.77 | 97.828 | 554 |
| 2024-02-02 | 118.83 | 118.83 | 118.83 | 118.83 | 98.710 | 1,705 |
| 2024-02-01 | 115.20 | 115.20 | 115.00 | 115.00 | 95.529 | 632 |
| 2024-01-31 | 111.01 | 111.01 | 111.00 | 111.00 | 92.206 | 341 |
| 2024-01-30 | 109.99 | 110.31 | 109.20 | 110.23 | 91.566 | 1,138 |
| 2024-01-29 | 109.81 | 109.87 | 109.81 | 109.87 | 91.264 | 877 |
| 2024-01-26 | 110.00 | 111.00 | 109.40 | 110.20 | 91.539 | 1,455 |
| 2024-01-25 | 109.00 | 110.59 | 109.00 | 110.59 | 91.866 | 788 |
| 2024-01-24 | 109.00 | 110.20 | 109.00 | 109.60 | 91.044 | 1,599 |
| 2024-01-23 | 109.00 | 109.90 | 108.99 | 109.80 | 91.206 | 1,054 |
| 2024-01-22 | 108.40 | 109.61 | 108.40 | 108.80 | 90.376 | 1,351 |
| 2024-01-19 | 108.00 | 108.80 | 107.99 | 108.00 | 89.718 | 2,530 |
| 2024-01-18 | 106.80 | 108.20 | 106.40 | 108.00 | 89.714 | 3,314 |
| 2024-01-17 | 105.40 | 107.00 | 105.40 | 106.81 | 88.726 | 5,958 |
| 2024-01-16 | 106.80 | 108.01 | 106.40 | 108.00 | 89.714 | 1,615 |
| 2024-01-15 | 109.80 | 109.80 | 108.81 | 109.20 | 90.714 | 306 |
| 2024-01-12 | 109.80 | 110.01 | 109.00 | 110.01 | 91.384 | 742 |
| 2024-01-11 | 109.60 | 110.00 | 109.20 | 109.40 | 90.880 | 9,284 |
| 2024-01-10 | 108.80 | 109.81 | 108.80 | 109.40 | 90.881 | 2,765 |
| 2024-01-09 | 108.20 | 109.81 | 108.20 | 109.81 | 91.218 | 7,260 |
| 2024-01-08 | 108.60 | 108.60 | 108.40 | 108.40 | 90.047 | 1,698 |
| 2024-01-05 | 108.20 | 108.60 | 107.80 | 108.40 | 90.047 | 1,235 |
| 2024-01-04 | 108.60 | 108.80 | 107.99 | 108.00 | 89.714 | 13,190 |
| 2024-01-03 | 106.60 | 107.20 | 106.40 | 106.40 | 88.385 | 2,765 |
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.