Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	86.500	87.200	86.100	87.000	66.137	2,634
2022-10-20	85.900	86.800	85.600	86.300	65.605	13,819
2022-10-19	86.800	87.000	86.600	86.600	65.833	2,767
2022-10-18	86.300	87.100	86.300	86.900	66.061	6,340
2022-10-17	85.700	86.600	85.200	85.200	64.769	4,621
2022-10-14	85.100	85.300	84.000	84.500	64.236	2,907
2022-10-13	82.500	84.200	82.100	84.200	64.008	745
2022-10-12	82.300	83.100	82.066	82.800	62.944	3,143
2022-10-11	81.200	83.100	81.200	81.684	62.095	6,614
2022-10-10	81.700	83.500	81.700	83.000	63.096	3,166
2022-10-07	83.000	83.200	81.366	81.652	62.072	5,723
2022-10-06	82.800	83.200	82.100	82.200	62.488	1,535
2022-10-05	81.700	82.700	81.700	82.500	62.716	1,882
2022-10-04	82.500	83.200	82.500	82.998	63.095	4,643
2022-10-03	80.700	80.800	78.000	80.603	61.274	7,217
2022-09-30	81.500	81.800	81.200	81.800	62.184	4,291
2022-09-29	80.000	82.200	80.000	81.700	62.108	4,891
2022-09-28	81.400	81.400	78.000	79.238	60.237	9,961
2022-09-27	82.800	83.300	82.800	82.931	63.043	752
2022-09-26	83.000	83.300	81.100	81.943	62.293	4,957
2022-09-23	84.900	84.900	82.900	84.000	63.856	1,444
2022-09-22	86.700	86.700	85.800	85.800	65.225	2,858
2022-09-21	88.500	88.500	88.500	88.500	67.277	1,199
2022-09-20	88.000	88.300	87.500	88.000	66.897	628
2022-09-16	89.000	91.600	88.700	88.800	67.505	7,240
2022-09-15	88.500	89.500	87.400	89.400	67.961	2,363
2022-09-14	87.700	87.700	87.600	87.700	66.669	1,188
2022-09-13	88.600	89.900	88.300	88.700	67.429	5,163
2022-09-12	88.500	88.600	88.400	88.485	67.266	2,195
2022-09-09	86.700	87.600	86.700	87.600	66.593	1,235
2022-09-08	86.600	86.600	85.600	85.700	65.149	1,069
2022-09-07	86.300	87.100	85.500	85.500	64.997	4,039
2022-09-06	88.500	89.600	87.900	88.300	67.125	4,012
2022-09-05	88.100	88.400	88.000	88.100	66.973	2,652
2022-09-02	88.300	88.300	88.300	88.300	67.125	80
2022-09-01	89.200	89.200	88.600	88.600	67.353	3,507
2022-08-31	88.400	89.000	88.400	88.600	67.353	3,261
2022-08-30	89.400	89.400	88.100	88.100	66.973	1,276
2022-08-26	91.600	91.600	91.400	91.600	69.634	384
2022-08-25	92.500	92.500	91.500	91.503	69.560	2,355
2022-08-24	92.400	92.500	92.300	92.400	70.242	1,567
2022-08-23	93.600	93.600	93.000	93.100	70.774	2,815
2022-08-22	92.600	93.200	92.200	93.200	70.850	5,359
2022-08-19	94.300	94.800	94.300	94.600	71.914	1,303
2022-08-18	93.900	93.900	93.900	93.900	71.382	43
2022-08-17	94.900	94.900	94.700	94.700	71.990	68
2022-08-16	94.700	94.800	94.200	94.700	71.990	2,091
2022-08-15	95.000	95.000	95.000	95.000	72.218	376
2022-08-12	94.900	95.000	94.800	94.800	72.066	1,289
2022-08-11	95.300	95.500	94.100	94.100	71.534	4,407
2022-08-10	94.200	95.300	93.600	93.604	71.157	3,754
2022-08-09	93.400	94.000	93.400	93.400	71.002	1,779
2022-08-08	93.500	94.700	93.387	93.387	70.992	4,363
2022-08-05	93.300	94.600	93.300	94.000	71.458	3,596
2022-08-04	93.200	93.200	92.500	92.608	70.400	1,611
2022-08-03	93.600	93.600	93.400	93.400	71.002	382
2022-08-02	93.500	94.300	93.200	93.400	71.002	6,161
2022-08-01	96.000	96.003	94.700	94.900	72.142	6,152
2022-07-29	91.700	92.303	91.400	92.303	70.168	1,189
2022-07-28	90.900	92.000	90.900	91.500	69.558	521

← NewerPage 17 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.