Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	102.00	102.20	101.60	101.80	82.143	12,806
2023-07-11	101.80	102.00	101.40	102.00	82.305	21,245
2023-07-10	103.00	103.20	102.00	102.00	82.305	13,511
2023-07-07	101.00	103.00	101.00	103.00	83.112	5,985
2023-07-06	100.80	101.20	100.40	100.40	81.014	13,980
2023-07-05	102.40	102.40	101.40	101.60	81.982	24,660
2023-07-04	103.80	104.00	103.00	103.40	83.434	7,428
2023-07-03	103.80	104.20	103.20	103.40	83.432	9,402
2023-06-30	102.80	103.40	102.60	103.00	83.112	4,431
2023-06-29	101.80	102.60	101.80	102.20	82.466	34,889
2023-06-28	101.40	101.40	100.80	100.80	81.337	4,480
2023-06-27	100.00	101.00	100.00	100.20	80.852	7,843
2023-06-26	98.500	101.00	98.500	100.60	81.175	6,461
2023-06-23	100.00	100.80	100.00	100.20	80.852	6,148
2023-06-22	100.40	101.80	100.40	100.60	81.175	33,689
2023-06-21	99.900	100.20	99.600	100.20	80.852	5,289
2023-06-20	99.200	100.00	99.200	99.400	80.207	29,617
2023-06-19	99.800	100.00	99.200	99.300	80.126	5,428
2023-06-16	98.500	100.00	98.500	99.900	80.610	13,995
2023-06-15	96.700	98.900	96.700	98.900	79.803	8,663
2023-06-14	96.100	97.500	96.100	96.500	77.867	31,414
2023-06-13	94.000	96.300	94.000	96.300	77.705	12,387
2023-06-12	94.900	94.900	94.000	94.200	76.011	4,811
2023-06-09	94.500	95.000	94.400	95.000	76.656	20,493
2023-06-08	94.700	95.000	94.100	94.500	76.253	16,051
2023-06-07	94.800	94.900	94.700	94.900	76.576	29,751
2023-06-06	93.600	94.100	93.600	94.100	75.930	2,444
2023-06-05	96.000	96.000	94.500	94.500	76.253	5,400
2023-06-02	94.600	95.100	94.600	95.000	76.656	816
2023-06-01	94.600	94.757	94.500	94.700	76.414	2,166
2023-05-31	94.900	95.000	94.000	95.000	76.656	7,264
2023-05-30	94.800	94.800	94.300	94.300	76.092	3,023
2023-05-26	95.100	95.300	95.100	95.300	76.898	30,700
2023-05-25	95.300	95.600	95.200	95.400	76.979	4,106
2023-05-24	94.800	95.000	94.500	94.500	76.253	25,659
2023-05-23	95.100	95.300	95.100	95.200	76.818	1,323
2023-05-22	95.200	95.200	94.600	94.691	76.407	5,226
2023-05-19	95.300	95.700	95.300	95.700	77.221	31,809
2023-05-18	94.600	94.600	94.600	94.600	76.334	0
2023-05-17	94.600	94.600	94.600	94.600	76.334	0
2023-05-16	95.500	95.500	94.600	94.600	76.334	22,009
2023-05-15	95.300	96.000	95.000	96.000	77.463	31,621
2023-05-12	96.300	96.700	95.596	95.600	77.141	10,675
2023-05-11	94.800	96.000	94.800	95.900	77.383	1,716
2023-05-10	93.900	94.700	93.900	94.700	76.414	20,363
2023-05-09	96.000	96.500	94.700	95.000	76.656	45,231
2023-05-05	95.000	96.080	94.700	96.080	77.528	7,262
2023-05-04	95.800	95.800	93.800	95.000	76.656	24,063
2023-05-03	99.000	99.400	99.000	99.015	79.896	32,595
2023-05-02	101.40	101.60	100.80	101.60	81.982	3,319
2023-04-28	99.200	99.900	98.800	99.900	80.610	6,682
2023-04-27	98.500	99.100	98.500	99.100	79.965	31,656
2023-04-26	97.500	98.500	97.500	98.400	79.400	4,312
2023-04-25	97.400	98.400	97.400	98.400	79.400	33,935
2023-04-24	98.500	98.500	97.400	97.500	78.674	1,617
2023-04-21	99.200	99.200	98.200	98.600	79.561	902
2023-04-20	96.800	97.900	96.800	97.600	78.754	12,053
2023-04-19	96.000	96.200	95.600	96.200	77.625	5,110
2023-04-18	95.800	96.500	95.700	95.700	77.221	38,143
2023-04-17	95.900	95.900	95.200	95.540	77.092	7,031

← NewerPage 14 of 21 · 1,212 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.