Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	98.300	98.600	98.000	98.000	74.499	2,097
2022-04-28	99.300	99.300	98.400	98.500	74.879	1,084
2022-04-27	100.40	100.60	100.20	100.20	76.171	2,844
2022-04-26	98.600	100.00	98.600	99.900	75.943	2,421
2022-04-25	99.000	99.500	99.000	99.500	75.639	1,757
2022-04-22	102.00	102.40	101.40	101.40	77.084	405
2022-04-21	101.00	103.00	100.40	100.74	76.581	3,505
2022-04-20	100.60	101.60	100.60	101.20	76.932	4,082
2022-04-19	99.800	100.40	99.000	100.20	76.171	1,450
2022-04-14	99.800	99.800	99.800	99.800	75.867	0
2022-04-13	100.40	100.40	99.800	99.800	75.867	681
2022-04-12	101.20	101.60	100.60	101.05	76.821	3,131
2022-04-11	101.00	101.40	100.60	101.40	77.084	317
2022-04-08	101.40	102.00	101.20	101.77	77.364	1,841
2022-04-07	99.500	103.40	99.500	102.55	77.954	8,216
2022-04-06	99.800	99.800	99.200	99.400	75.563	1,580
2022-04-05	100.00	100.00	100.00	100.00	76.019	2,505
2022-04-04	101.40	101.80	101.00	101.00	76.780	719
2022-04-01	103.60	104.00	102.20	102.20	77.692	4,935
2022-03-31	103.00	103.80	103.00	103.40	78.601	7,306
2022-03-30	104.80	104.80	103.60	104.06	79.105	8,637
2022-03-29	104.20	104.80	103.80	104.60	79.516	5,350
2022-03-28	104.40	104.40	104.40	104.40	79.364	1,227
2022-03-25	102.40	102.80	102.40	102.60	77.996	680
2022-03-24	101.80	102.40	101.20	102.00	77.543	3,241
2022-03-23	107.60	107.60	107.20	107.20	78.072	3,223
2022-03-22	108.60	109.00	108.39	108.39	78.940	1,620
2022-03-21	106.40	106.80	105.80	106.60	77.635	5,336
2022-03-18	105.80	105.80	105.00	105.20	76.615	4,014
2022-03-17	104.00	104.60	103.40	104.00	75.741	22,757
2022-03-16	103.00	103.40	101.40	101.60	73.994	4,074
2022-03-15	101.20	101.20	100.40	100.60	73.265	932
2022-03-14	102.40	102.60	102.00	102.60	74.722	4,395
2022-03-11	101.00	101.00	99.700	100.00	72.828	724
2022-03-10	99.400	99.900	99.000	99.500	72.464	1,783
2022-03-09	97.800	100.20	96.603	96.603	70.355	2,892
2022-03-08	95.400	95.400	95.400	95.400	69.478	814
2022-03-07	95.000	95.000	94.761	94.761	69.013	816
2022-03-04	98.700	99.900	98.500	99.700	72.610	3,182
2022-03-03	104.40	104.60	100.00	101.64	74.025	7,305
2022-03-02	103.20	104.00	102.40	102.40	74.576	2,017
2022-03-01	105.40	105.60	102.40	103.40	75.304	4,679
2022-02-28	105.80	105.80	104.80	105.60	76.907	808
2022-02-25	106.40	106.60	105.00	105.75	77.017	7,583
2022-02-24	106.80	107.40	104.40	106.40	77.489	9,886
2022-02-23	108.60	108.80	107.80	108.60	79.092	4,210
2022-02-22	107.60	108.60	107.20	108.40	78.947	1,424
2022-02-21	108.80	108.80	107.60	108.60	79.090	1,195
2022-02-18	109.00	110.20	108.60	108.72	79.181	480
2022-02-17	109.60	109.60	109.00	109.00	79.383	6,207
2022-02-16	110.00	110.00	109.00	109.82	79.978	19,673
2022-02-15	109.20	109.80	109.20	109.80	79.965	5,939
2022-02-14	108.20	109.60	107.80	109.60	79.820	13,550
2022-02-11	107.80	110.40	107.80	110.40	80.402	1,692
2022-02-10	108.80	109.00	108.40	108.40	78.944	12,158
2022-02-09	109.20	109.40	108.80	109.11	79.466	8,969
2022-02-08	108.60	108.73	108.60	108.73	79.186	5,886
2022-02-07	109.20	109.20	109.00	109.00	79.383	23
2022-02-04	108.80	109.40	108.40	109.40	79.674	5,602
2022-02-03	109.00	109.40	108.60	109.00	79.383	4,686

← NewerPage 19 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.