Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	105.40	106.46	105.40	106.46	85.906	1,299
2023-10-04	104.60	105.00	104.60	105.00	84.726	6,166
2023-10-03	104.80	105.00	104.40	104.80	84.564	7,058
2023-10-02	106.20	106.40	105.40	105.40	85.048	1,349
2023-09-29	105.20	106.00	105.00	105.40	85.048	3,461
2023-09-28	105.20	105.40	104.80	105.20	84.887	9,154
2023-09-27	105.00	105.00	104.20	104.40	84.241	1,601
2023-09-26	105.80	106.80	105.40	105.40	85.048	4,306
2023-09-25	106.60	106.60	105.80	106.00	85.532	2,367
2023-09-22	106.40	107.20	106.40	107.00	86.339	5,354
2023-09-21	107.00	107.30	106.40	107.30	86.584	13,281
2023-09-20	105.60	106.41	105.60	106.40	85.855	11,636
2023-09-19	106.20	106.40	106.00	106.40	85.858	1,353
2023-09-18	106.20	106.60	106.00	106.20	85.694	2,205
2023-09-15	106.40	106.40	106.20	106.20	85.694	1,218
2023-09-14	105.60	106.40	105.00	105.60	85.210	3,906
2023-09-13	105.00	105.00	104.00	104.59	84.394	4,338
2023-09-12	106.40	106.40	105.60	105.60	85.210	3,887
2023-09-11	106.40	106.40	105.80	106.00	85.535	3,147
2023-09-08	105.60	105.80	105.40	105.80	85.371	4,831
2023-09-07	105.00	106.00	104.60	105.80	85.371	1,640
2023-09-06	108.40	108.40	105.60	107.60	86.827	1,626
2023-09-05	107.60	108.80	107.60	108.80	87.792	18,653
2023-09-04	108.60	109.80	107.80	107.80	86.985	3,787
2023-09-01	108.60	108.60	108.00	108.00	87.146	16,883
2023-08-31	108.20	109.40	107.80	107.80	86.988	23,096
2023-08-30	109.20	109.20	107.40	107.96	87.110	17,030
2023-08-29	109.80	109.80	109.60	109.80	88.595	27,924
2023-08-25	106.00	107.20	106.00	106.45	85.899	1,794
2023-08-24	105.00	106.00	105.00	106.00	85.532	5,151
2023-08-23	104.80	105.40	104.00	105.40	85.048	5,142
2023-08-22	105.40	105.40	104.20	105.00	84.726	2,590
2023-08-21	108.60	108.60	106.20	106.92	86.274	7,982
2023-08-18	108.80	110.60	108.60	109.00	87.953	4,441
2023-08-17	107.40	109.80	107.40	109.80	88.599	30,974
2023-08-16	109.00	109.40	108.60	108.80	87.792	2,942
2023-08-15	110.20	111.00	109.60	110.20	88.921	18,753
2023-08-14	109.60	110.40	109.60	110.40	89.083	32,732
2023-08-11	107.60	110.20	107.60	109.80	88.599	26,763
2023-08-10	107.20	108.00	107.20	107.80	86.985	29,528
2023-08-09	104.40	106.80	104.40	106.80	86.178	15,296
2023-08-08	104.00	104.00	103.20	103.60	83.596	9,215
2023-08-07	105.00	105.00	104.80	104.80	84.564	1,054
2023-08-04	106.20	106.40	105.00	105.40	85.048	1,782
2023-08-03	105.20	105.40	104.80	104.88	84.627	4,780
2023-08-02	105.60	105.80	105.20	105.60	85.210	1,209
2023-08-01	107.60	108.00	107.20	107.20	86.501	7,559
2023-07-31	105.60	107.00	105.60	106.80	86.178	1,823
2023-07-28	104.80	104.80	104.60	104.80	84.564	19,978
2023-07-27	104.60	104.80	104.60	104.80	84.564	807
2023-07-26	104.60	104.80	104.50	104.50	84.325	1,657
2023-07-25	104.40	104.80	104.20	104.20	84.080	3,921
2023-07-24	104.20	104.20	104.20	104.20	84.080	1,373
2023-07-21	104.20	104.40	103.80	104.40	84.241	6,683
2023-07-20	102.80	103.80	102.80	103.60	83.596	637
2023-07-19	102.80	102.80	102.20	102.20	82.466	879
2023-07-18	101.80	102.60	101.60	102.60	82.789	388
2023-07-17	101.40	102.00	101.20	102.00	82.305	3,388
2023-07-14	101.60	102.40	101.60	101.80	82.143	6,854
2023-07-13	101.40	102.00	101.40	101.80	82.143	23,921

← NewerPage 13 of 21 · 1,217 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.