Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	89.100	90.300	89.000	90.300	68.646	3,224
2022-07-26	88.500	88.500	87.500	87.500	66.517	211
2022-07-25	88.700	89.000	88.700	89.000	67.657	319
2022-07-22	88.200	88.400	88.100	88.400	67.201	945
2022-07-21	87.300	87.400	87.300	87.300	66.365	224
2022-07-20	88.500	88.500	87.200	87.400	66.441	2,516
2022-07-19	87.400	87.800	87.400	87.800	66.745	709
2022-07-18	86.800	86.800	86.800	86.800	65.985	50
2022-07-15	85.600	85.700	85.567	85.567	65.048	2,324
2022-07-14	87.200	87.200	85.100	85.100	64.693	3,223
2022-07-13	86.400	87.400	86.400	86.800	65.985	5,289
2022-07-12	86.000	87.300	86.000	86.800	65.985	3,942
2022-07-11	85.700	86.300	85.700	85.900	65.301	5,375
2022-07-08	86.800	87.300	86.500	87.022	66.154	8,181
2022-07-07	86.500	86.600	86.200	86.416	65.693	10,907
2022-07-06	86.500	86.500	85.200	85.500	64.997	7,500
2022-07-05	88.200	88.600	86.200	86.600	65.833	11,891
2022-07-04	86.800	87.400	86.800	86.800	65.985	12,293
2022-07-01	86.200	86.200	86.200	86.200	65.529	46
2022-06-30	88.100	88.500	86.800	87.200	66.289	6,234
2022-06-29	90.200	91.100	89.500	89.500	68.037	1,035
2022-06-28	91.000	91.100	90.504	90.504	68.800	3,499
2022-06-27	89.400	90.800	89.000	90.047	68.453	2,357
2022-06-24	89.900	89.900	88.453	88.453	67.242	1,498
2022-06-23	90.600	90.900	90.600	90.800	69.026	159
2022-06-22	91.100	91.100	89.700	90.928	69.123	4,855
2022-06-21	92.800	92.800	91.800	91.800	69.786	2,239
2022-06-20	89.300	91.300	88.700	91.000	69.178	3,436
2022-06-17	91.000	91.000	90.300	90.300	68.646	965
2022-06-16	92.200	92.400	89.400	90.000	68.417	15,074
2022-06-15	92.000	92.700	92.000	92.267	70.141	4,126
2022-06-14	93.500	93.500	92.300	92.300	70.166	2,604
2022-06-13	94.700	95.000	93.500	93.500	71.078	504
2022-06-10	97.000	97.100	96.000	96.100	73.055	3,376
2022-06-09	97.400	100.40	97.400	98.800	75.107	4,091
2022-06-08	97.700	97.700	97.300	97.300	73.967	3,773
2022-06-07	98.800	98.800	97.800	97.800	74.347	19,470
2022-06-06	99.200	99.200	99.200	99.200	75.411	0
2022-06-01	99.100	99.200	98.900	99.200	75.411	2,481
2022-05-31	98.700	99.500	98.700	99.500	75.639	4,947
2022-05-30	100.60	100.60	98.900	99.500	75.639	4,886
2022-05-27	100.60	100.60	99.700	100.00	76.019	2,116
2022-05-26	99.000	99.000	99.000	99.000	75.259	0
2022-05-25	98.800	99.400	98.800	99.000	75.259	768
2022-05-24	98.500	98.500	97.600	98.400	74.803	14,750
2022-05-23	97.100	98.900	97.000	98.900	75.183	18,487
2022-05-20	97.600	97.600	96.700	96.814	73.597	4,829
2022-05-19	95.100	97.400	95.100	95.103	72.297	8,537
2022-05-18	99.900	99.900	97.600	98.115	74.586	2,728
2022-05-17	99.500	99.500	99.500	99.500	75.639	0
2022-05-16	96.300	99.500	96.300	99.500	75.639	1,001
2022-05-13	96.300	97.200	96.300	96.779	73.571	4,860
2022-05-12	93.100	97.188	92.800	97.188	73.882	5,315
2022-05-11	95.300	95.300	94.400	94.400	71.762	784
2022-05-10	94.000	95.500	93.900	95.200	72.370	7,143
2022-05-09	95.900	95.900	95.300	95.400	72.523	1,360
2022-05-06	95.700	98.300	95.700	97.400	74.043	3,137
2022-05-05	96.600	99.800	96.600	98.000	74.499	8,126
2022-05-04	97.900	97.900	97.800	97.900	74.423	578
2022-05-03	97.900	98.800	97.900	97.903	74.426	2,405

← NewerPage 18 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.