Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	107.20	109.80	106.80	108.60	79.092	17,827
2022-02-01	107.00	108.60	106.60	107.00	77.926	8,488
2022-01-31	109.00	109.00	105.60	106.20	77.344	25,344
2022-01-28	106.20	109.40	106.20	109.00	79.383	1,296
2022-01-27	102.60	107.40	102.60	106.80	77.781	7,874
2022-01-26	100.40	103.20	100.40	102.30	74.501	2,261
2022-01-25	100.80	100.80	99.000	99.200	72.246	1,336
2022-01-24	102.00	102.00	99.300	99.300	72.318	2,709
2022-01-21	102.80	103.00	102.70	102.89	74.932	3,751
2022-01-20	104.00	104.20	103.60	103.89	75.658	2,057
2022-01-19	104.00	105.20	104.00	104.81	76.332	407
2022-01-18	104.20	104.20	102.80	102.80	74.867	2,363
2022-01-17	105.20	105.60	104.80	105.00	76.470	5,638
2022-01-14	106.80	106.80	105.00	105.20	76.618	2,276
2022-01-13	106.60	106.80	106.20	106.60	77.635	3,017
2022-01-12	105.20	107.01	105.20	107.01	77.936	965
2022-01-11	105.00	105.80	104.60	105.61	76.915	6,866
2022-01-10	104.20	104.40	104.20	104.40	76.033	109
2022-01-07	103.40	103.40	103.34	103.34	75.258	547
2022-01-06	102.20	102.80	102.20	102.70	74.797	1,302
2022-01-05	102.80	102.80	102.80	102.80	74.867	130
2022-01-04	103.00	103.00	102.60	102.60	74.722	1,435
2021-12-31	100.20	100.20	100.20	100.20	72.974	0
2021-12-30	99.900	100.50	99.900	100.20	72.974	2,068
2021-12-29	98.700	99.500	98.700	99.000	72.100	1,178
2021-12-24	96.400	96.400	96.400	96.400	70.206	0
2021-12-23	96.500	96.500	96.400	96.400	70.206	1,260
2021-12-22	95.700	96.000	95.700	96.000	69.915	1,347
2021-12-21	96.000	96.000	96.000	96.000	69.915	1,922
2021-12-20	95.200	95.200	95.143	95.143	69.291	908
2021-12-17	95.900	95.900	95.900	95.900	69.842	413
2021-12-16	95.700	96.900	95.700	96.900	70.571	3,735
2021-12-15	95.600	95.600	94.200	94.300	68.677	2,154
2021-12-14	96.600	96.600	95.600	95.700	69.697	5,663
2021-12-13	96.100	96.100	96.100	96.100	69.988	234
2021-12-10	97.700	97.700	96.800	97.000	70.643	2,377
2021-12-09	98.100	98.100	97.000	97.000	70.643	3,750
2021-12-08	99.100	99.100	99.000	99.000	72.100	1,744
2021-12-07	97.500	98.600	97.200	98.300	71.590	3,075
2021-12-06	96.800	96.800	96.000	96.100	69.988	5,496
2021-12-03	96.600	97.500	96.600	97.200	70.789	548
2021-12-02	96.700	98.600	96.700	97.400	70.935	1,041
2021-12-01	96.000	98.200	96.000	97.700	71.153	2,668
2021-11-30	95.900	96.700	95.400	95.400	69.478	1,532
2021-11-29	96.700	97.700	95.100	96.784	70.486	15,832
2021-11-26	98.200	98.700	98.000	98.200	71.517	5,678
2021-11-25	101.20	101.60	101.00	101.40	73.848	893
2021-11-24	102.80	102.80	101.80	102.01	74.292	2,336
2021-11-23	102.40	103.40	102.00	102.13	74.379	1,633
2021-11-22	103.80	103.80	102.40	102.40	74.576	684
2021-11-19	101.60	102.80	100.81	101.88	74.199	1,968
2021-11-18	102.00	102.39	100.80	102.39	74.569	821
2021-11-17	102.00	102.20	101.99	102.00	74.285	1,248
2021-11-16	101.60	102.60	101.60	102.40	74.576	2,363
2021-11-15	102.40	102.40	101.40	101.40	73.848	4,651
2021-11-12	102.40	102.40	102.20	102.40	74.576	3,386
2021-11-11	103.40	103.80	102.40	102.60	74.722	6,591
2021-11-10	104.40	104.40	103.40	103.40	75.304	5,384
2021-11-09	101.60	103.80	100.80	103.20	75.159	6,333
2021-11-08	100.80	101.40	100.20	101.40	73.848	6,999

← NewerPage 20 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.