Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	94.500	95.400	94.500	95.400	76.979	2,204
2023-04-13	93.900	93.924	93.900	93.924	75.788	1,498
2023-04-12	94.700	94.700	94.700	94.700	76.414	9
2023-04-11	92.200	94.100	92.200	93.900	75.769	7,039
2023-04-06	91.300	91.300	91.300	91.300	73.671	0
2023-04-05	91.100	91.300	91.100	91.300	73.671	1,788
2023-04-04	92.100	92.400	91.400	91.500	73.832	43,199
2023-04-03	93.000	93.000	91.800	91.800	74.074	1,771
2023-03-31	90.500	92.000	90.500	92.000	74.236	4,511
2023-03-30	89.300	90.600	87.809	90.600	73.106	4,468
2023-03-29	86.200	87.500	86.200	87.500	70.605	50,280
2023-03-28	86.200	86.400	85.400	86.000	69.394	3,063
2023-03-27	86.100	86.700	86.000	86.400	69.717	15,335
2023-03-24	86.500	86.500	85.200	85.200	68.749	55,642
2023-03-23	88.000	88.500	88.000	88.100	71.089	4,465
2023-03-22	94.100	95.000	94.100	95.000	72.218	1,733
2023-03-21	94.000	95.500	94.000	94.300	71.686	17,899
2023-03-20	90.600	93.900	90.500	93.300	70.926	5,186
2023-03-17	91.500	92.300	91.300	92.200	70.090	13,626
2023-03-16	92.700	93.100	89.300	90.083	68.480	10,117
2023-03-15	95.600	95.600	92.500	93.423	71.020	13,100
2023-03-14	94.400	95.500	94.400	95.300	72.446	3,951
2023-03-13	95.000	95.000	93.500	94.300	71.686	2,900
2023-03-10	96.400	96.800	96.300	96.542	73.391	11,245
2023-03-09	99.000	99.000	97.700	97.700	74.271	53,206
2023-03-08	98.600	100.00	98.300	99.800	75.867	2,458
2023-03-07	99.700	100.40	99.600	99.800	75.867	2,489
2023-03-06	101.00	101.00	100.20	100.60	76.478	4,639
2023-03-03	100.80	100.80	100.80	100.80	76.628	86
2023-03-02	100.20	100.30	100.20	100.30	76.245	1,976
2023-03-01	100.00	100.20	99.900	100.00	76.019	43,396
2023-02-28	101.00	101.00	100.60	100.72	76.568	2,294
2023-02-27	101.60	101.60	101.60	101.60	77.236	6
2023-02-24	98.900	100.80	98.900	100.19	76.165	8,451
2023-02-23	97.900	98.700	97.900	98.700	75.031	4,002
2023-02-22	96.600	96.600	95.700	96.600	73.435	13,596
2023-02-21	96.800	97.600	96.700	97.100	73.815	8,282
2023-02-20	97.500	97.700	97.200	97.200	73.891	36,413
2023-02-17	97.700	97.700	97.400	97.500	74.119	29,516
2023-02-16	98.000	99.010	97.900	99.000	75.259	8,451
2023-02-15	97.600	98.800	97.600	98.500	74.879	32,084
2023-02-14	97.800	98.800	97.500	97.500	74.119	26,367
2023-02-13	98.700	98.700	98.300	98.300	74.727	960
2023-02-10	96.200	97.200	96.200	96.600	73.435	11,456
2023-02-09	97.500	97.500	96.600	96.600	73.435	5,423
2023-02-08	97.400	98.200	97.400	97.800	74.347	17,125
2023-02-07	98.000	98.000	95.900	96.100	73.055	8,799
2023-02-06	97.900	99.248	96.900	98.200	74.651	3,090
2023-02-03	97.700	98.600	97.700	98.500	74.879	989
2023-02-02	96.800	97.500	96.600	97.200	73.891	9,154
2023-02-01	93.900	95.900	93.900	94.669	71.967	8,524
2023-01-31	94.000	94.200	93.400	94.100	71.534	3,861
2023-01-30	94.000	94.100	94.000	94.000	71.458	2,461
2023-01-27	94.100	94.200	93.900	94.100	71.534	1,401
2023-01-26	94.000	94.100	93.900	94.100	71.534	1,795
2023-01-25	94.000	94.400	93.300	94.200	71.610	34,187
2023-01-24	94.900	94.900	94.200	94.200	71.610	747
2023-01-23	92.800	93.700	92.800	93.500	71.078	3,862
2023-01-20	93.600	93.600	93.300	93.600	71.154	4,257
2023-01-19	92.700	93.209	92.700	93.200	70.850	4,449

← NewerPage 15 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.