Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	93.400	93.400	92.700	93.400	71.002	12,274
2023-01-17	93.300	93.700	93.300	93.337	70.954	3,384
2023-01-16	96.000	96.000	94.500	94.500	71.838	13,604
2023-01-13	94.600	96.800	94.600	95.800	72.827	14,818
2023-01-12	93.300	94.400	93.100	94.400	71.762	9,707
2023-01-11	93.500	93.500	93.200	93.300	70.926	753
2023-01-10	93.200	93.200	93.200	93.200	70.850	3,852
2023-01-09	93.800	94.900	93.800	94.900	72.142	5,091
2023-01-06	92.500	93.200	92.500	93.154	70.815	691
2023-01-05	91.900	93.100	91.800	92.200	70.090	16,419
2023-01-04	92.000	92.800	91.900	92.500	70.318	2,574
2023-01-03	93.000	93.203	92.600	93.203	70.853	5,897
2022-12-30	92.000	92.300	92.000	92.100	70.014	4,690
2022-12-29	89.400	91.800	89.300	91.800	69.786	6,142
2022-12-28	91.400	91.400	91.300	91.300	69.406	4,894
2022-12-23	90.300	90.900	89.700	90.600	68.874	12,399
2022-12-22	89.800	90.900	89.800	90.400	68.722	19,235
2022-12-21	88.400	88.400	87.607	87.607	66.598	1,707
2022-12-20	85.600	86.900	85.600	86.800	65.985	4,980
2022-12-19	87.800	87.800	85.500	86.573	65.812	5,565
2022-12-16	87.000	88.700	86.700	88.700	67.429	2,866
2022-12-15	85.600	86.202	85.500	86.153	65.493	4,778
2022-12-14	86.100	86.100	85.696	85.700	65.149	3,573
2022-12-13	85.600	86.500	85.600	86.286	65.594	4,938
2022-12-12	86.000	86.000	85.900	85.900	65.301	1,753
2022-12-09	86.200	86.900	86.200	86.900	66.061	3,378
2022-12-08	87.000	87.000	86.500	86.500	65.757	1,847
2022-12-07	87.100	87.100	86.800	86.800	65.985	3,824
2022-12-06	87.400	87.800	87.400	87.683	66.656	2,210
2022-12-05	87.700	88.000	87.700	87.825	66.764	1,668
2022-12-02	87.700	88.300	87.300	88.000	66.897	1,390
2022-12-01	87.800	87.800	87.400	87.583	66.580	16,634
2022-11-30	88.100	88.100	87.800	87.800	66.745	583
2022-11-29	87.600	87.667	87.600	87.667	66.644	3,311
2022-11-28	87.600	88.000	87.100	87.602	66.595	2,046
2022-11-25	88.298	88.298	88.232	88.232	67.073	569
2022-11-24	87.700	87.700	86.800	87.446	66.476	1,802
2022-11-23	87.500	88.100	87.500	87.848	66.781	1,943
2022-11-22	87.600	87.612	87.600	87.600	66.593	10,557
2022-11-21	87.500	87.600	87.500	87.500	66.517	3,087
2022-11-18	87.800	87.914	87.600	87.600	66.593	5,539
2022-11-17	88.800	88.900	87.800	87.800	66.745	5,633
2022-11-16	89.200	89.500	88.900	89.009	67.664	1,973
2022-11-15	88.200	88.200	87.900	87.900	66.821	8,574
2022-11-14	88.600	88.600	88.000	88.418	67.215	4,782
2022-11-11	89.000	89.000	88.200	88.200	67.049	4,801
2022-11-10	87.900	89.500	87.900	89.400	67.961	3,882
2022-11-09	90.900	91.200	88.100	89.131	67.757	7,632
2022-11-08	89.700	90.800	89.700	90.504	68.801	2,915
2022-11-07	91.300	91.300	89.900	90.334	68.672	4,902
2022-11-04	89.600	89.900	89.518	89.573	68.093	4,810
2022-11-03	88.800	89.900	88.800	89.378	67.945	2,810
2022-11-02	90.500	90.500	88.300	88.300	67.125	3,633
2022-11-01	91.400	91.400	90.000	90.300	68.646	2,454
2022-10-31	89.800	93.600	89.800	91.779	69.770	12,530
2022-10-28	88.800	89.400	87.698	88.622	67.370	8,087
2022-10-27	89.400	91.500	88.700	89.312	67.895	10,881
2022-10-26	83.800	84.600	83.500	84.103	63.935	8,392
2022-10-25	85.200	85.200	83.800	84.698	64.387	5,818
2022-10-24	85.400	86.400	84.900	85.493	64.991	11,652

← NewerPage 16 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.