Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | 170.02 | 170.02 | 170.02 | 170.02 | 159.77 | 0 |
| 2025-09-04 | 170.02 | 170.02 | 170.02 | 170.02 | 159.77 | 0 |
| 2025-09-03 | 170.02 | 170.02 | 170.02 | 170.02 | 159.77 | 0 |
| 2025-09-02 | 170.02 | 170.02 | 170.02 | 170.02 | 159.77 | 0 |
| 2025-09-01 | 170.02 | 170.02 | 170.02 | 170.02 | 159.77 | 0 |
| 2025-08-29 | 170.02 | 170.02 | 170.02 | 170.02 | 159.77 | 0 |
| 2025-08-28 | 170.02 | 170.02 | 170.02 | 170.02 | 159.77 | 1 |
| 2025-08-27 | 172.06 | 172.06 | 172.06 | 172.06 | 161.69 | 0 |
| 2025-08-26 | 172.06 | 172.06 | 172.06 | 172.06 | 161.69 | 10 |
| 2025-08-22 | 169.72 | 169.72 | 169.72 | 169.72 | 159.49 | 0 |
| 2025-08-21 | 169.40 | 169.72 | 169.40 | 169.72 | 159.49 | 2 |
| 2025-08-20 | 167.32 | 167.32 | 167.32 | 167.32 | 157.24 | 0 |
| 2025-08-19 | 167.32 | 167.32 | 167.32 | 167.32 | 157.24 | 0 |
| 2025-08-18 | 167.32 | 167.32 | 167.32 | 167.32 | 157.24 | 0 |
| 2025-08-15 | 167.32 | 167.32 | 167.32 | 167.32 | 157.24 | 13 |
| 2025-08-14 | 165.30 | 165.30 | 165.30 | 165.30 | 155.34 | 32 |
| 2025-08-13 | 159.60 | 159.60 | 159.60 | 159.60 | 149.98 | 0 |
| 2025-08-12 | 159.60 | 159.60 | 159.60 | 159.60 | 149.98 | 32 |
| 2025-08-11 | 157.10 | 157.34 | 157.10 | 157.34 | 147.86 | 946 |
| 2025-08-08 | 161.68 | 161.68 | 161.68 | 161.68 | 151.94 | 0 |
| 2025-08-07 | 161.68 | 161.68 | 161.68 | 161.68 | 151.94 | 0 |
| 2025-08-06 | 161.68 | 161.68 | 161.68 | 161.68 | 151.94 | 0 |
| 2025-08-05 | 161.68 | 161.68 | 161.68 | 161.68 | 151.94 | 0 |
| 2025-08-04 | 161.68 | 161.68 | 161.68 | 161.68 | 151.94 | 0 |
| 2025-08-01 | 161.68 | 161.68 | 161.68 | 161.68 | 151.94 | 0 |
| 2025-07-31 | 161.68 | 161.68 | 161.68 | 161.68 | 151.94 | 0 |
| 2025-07-30 | 161.68 | 161.68 | 161.68 | 161.68 | 151.94 | 0 |
| 2025-07-29 | 161.68 | 161.68 | 161.68 | 161.68 | 151.94 | 31 |
| 2025-07-28 | 162.88 | 162.88 | 162.88 | 162.88 | 153.06 | 20 |
| 2025-07-25 | 163.88 | 163.88 | 163.88 | 163.88 | 154.00 | 3 |
| 2025-07-24 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-23 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-22 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-21 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-18 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-17 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-16 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-15 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-14 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-11 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-10 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 0 |
| 2025-07-09 | 164.00 | 164.00 | 164.00 | 164.00 | 154.12 | 5 |
| 2025-07-08 | 162.80 | 162.80 | 162.80 | 162.80 | 152.99 | 0 |
| 2025-07-07 | 162.80 | 162.80 | 162.80 | 162.80 | 152.99 | 22 |
| 2025-07-04 | 160.20 | 160.20 | 160.20 | 160.20 | 150.55 | 0 |
| 2025-07-03 | 160.20 | 160.20 | 160.20 | 160.20 | 150.55 | 0 |
| 2025-07-02 | 160.20 | 160.20 | 160.20 | 160.20 | 150.55 | 0 |
| 2025-07-01 | 160.20 | 160.20 | 160.20 | 160.20 | 150.55 | 3 |
| 2025-06-30 | 157.74 | 157.74 | 157.74 | 157.74 | 148.23 | 0 |
| 2025-06-27 | 157.74 | 157.74 | 157.74 | 157.74 | 148.23 | 0 |
| 2025-06-26 | 157.74 | 157.74 | 157.74 | 157.74 | 148.23 | 0 |
| 2025-06-25 | 157.74 | 157.74 | 157.74 | 157.74 | 148.23 | 2 |
| 2025-06-24 | 153.38 | 153.38 | 153.38 | 153.38 | 144.14 | 0 |
| 2025-06-23 | 153.38 | 153.38 | 153.38 | 153.38 | 144.14 | 0 |
| 2025-06-20 | 153.48 | 153.48 | 153.38 | 153.38 | 144.14 | 16 |
| 2025-06-19 | 156.30 | 156.30 | 156.30 | 156.30 | 146.88 | 0 |
| 2025-06-18 | 157.22 | 157.22 | 156.30 | 156.30 | 146.88 | 10 |
| 2025-06-17 | 157.28 | 157.28 | 157.28 | 157.28 | 147.80 | 15 |
| 2025-06-16 | 158.48 | 158.48 | 158.48 | 158.48 | 148.93 | 3 |
| 2025-06-13 | 158.28 | 158.28 | 158.28 | 158.28 | 148.74 | 0 |
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.