Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	105.60	107.38	105.20	107.38	89.197	16,599
2023-12-29	108.20	109.60	108.20	109.13	90.654	1,469
2023-12-28	106.80	109.01	106.80	108.20	89.884	5,705
2023-12-27	106.00	106.00	105.80	105.99	88.045	470
2023-12-22	105.59	105.60	105.59	105.60	87.721	2,968
2023-12-21	105.60	105.60	104.20	104.40	86.724	822
2023-12-20	105.60	106.00	105.00	105.00	87.222	4,736
2023-12-19	106.40	106.80	106.00	106.20	88.219	4,373
2023-12-18	106.00	107.40	106.00	106.89	88.791	4,898
2023-12-15	105.00	105.60	104.99	104.99	87.214	180
2023-12-14	104.00	105.00	104.00	104.20	86.558	5,502
2023-12-13	102.20	103.61	102.00	103.61	86.067	3,117
2023-12-12	103.00	103.00	102.21	102.40	85.063	2,455
2023-12-11	101.60	102.61	101.60	102.60	85.229	2,725
2023-12-08	100.60	102.41	100.60	101.21	84.074	3,595
2023-12-07	102.60	102.60	101.00	101.00	83.900	208
2023-12-06	103.00	103.00	102.40	102.60	85.226	3,562
2023-12-05	103.20	103.80	102.60	102.80	85.395	3,422
2023-12-04	102.00	102.00	101.00	101.39	84.221	6,050
2023-12-01	101.40	103.20	101.40	102.81	85.402	289
2023-11-30	99.300	101.01	99.300	100.20	83.238	1,706
2023-11-29	99.800	100.20	99.800	99.804	82.906	3,150
2023-11-28	99.800	100.60	99.800	100.00	83.069	1,192
2023-11-27	99.700	101.00	99.700	100.40	83.401	3,225
2023-11-24	98.400	99.100	97.900	98.300	81.657	2,920
2023-11-23	99.200	99.200	98.454	98.454	81.784	1,382
2023-11-22	99.500	99.500	99.000	99.409	82.578	1,519
2023-11-21	100.40	100.60	99.300	99.800	82.903	3,942
2023-11-20	101.40	102.00	100.20	102.00	84.730	3,800
2023-11-17	99.500	101.60	99.500	101.04	83.936	3,041
2023-11-16	101.00	101.20	99.991	100.00	83.069	4,375
2023-11-15	102.20	102.20	101.59	101.60	84.398	5,104
2023-11-14	102.40	102.80	102.19	102.20	84.896	2,308
2023-11-13	103.80	103.80	102.19	102.19	84.889	262
2023-11-10	103.40	103.60	102.59	103.60	86.059	1,786
2023-11-09	103.60	103.80	103.00	103.80	86.226	13,841
2023-11-08	103.20	103.40	102.80	103.40	85.893	7,734
2023-11-07	103.80	103.80	103.79	103.80	86.226	1,882
2023-11-06	104.20	104.20	103.59	103.80	86.225	5,992
2023-11-03	103.40	103.80	103.20	103.40	85.893	4,615
2023-11-02	102.40	103.20	102.19	102.20	84.896	1,762
2023-11-01	103.00	103.00	102.00	102.60	85.229	1,615
2023-10-31	101.40	102.40	101.20	102.40	85.063	14,643
2023-10-30	101.20	101.54	100.59	101.54	84.347	8,564
2023-10-27	102.40	102.40	100.60	101.60	84.398	7,790
2023-10-26	103.00	103.00	101.39	101.60	84.402	16,338
2023-10-25	105.20	105.20	104.60	104.80	84.564	2,966
2023-10-24	105.20	105.61	105.11	105.60	85.210	3,929
2023-10-23	104.60	105.81	104.60	105.80	85.371	4,996
2023-10-20	106.60	106.68	105.40	105.40	85.048	7,291
2023-10-19	108.40	108.40	106.20	106.20	85.694	8,854
2023-10-18	108.20	108.40	107.80	108.00	87.146	7,149
2023-10-17	109.80	109.80	108.60	108.80	87.792	3,188
2023-10-16	110.00	110.00	108.80	108.80	87.792	2,511
2023-10-13	109.20	109.40	109.00	109.30	88.192	2,626
2023-10-12	111.20	111.20	110.39	110.40	89.083	16,035
2023-10-11	109.40	110.00	109.10	109.10	88.037	5,991
2023-10-10	107.80	108.60	107.80	108.00	87.146	4,116
2023-10-09	107.00	107.20	106.79	106.80	86.178	2,216
2023-10-06	107.40	108.20	107.40	108.00	87.146	5,301

← NewerPage 12 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.