Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 11,600 |
| 2026-10-08 | 196.51 | 196.90 | 195.90 | 195.90 | 195.90 | 42 |
| 2026-10-07 | 202.10 | 202.10 | 198.79 | 198.79 | 198.79 | 679 |
| 2026-10-06 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 3 |
| 2026-09-18 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | 45 |
| 2026-09-10 | 204.48 | 204.48 | 204.48 | 204.48 | 204.48 | 11,600 |
| 2026-08-27 | 205.95 | 205.95 | 205.95 | 205.95 | 205.95 | 20 |
| 2026-08-18 | 196.86 | 196.86 | 195.72 | 195.72 | 195.72 | 5 |
| 2026-08-14 | 194.52 | 195.64 | 194.52 | 195.64 | 195.64 | 7,271 |
| 2026-08-11 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1 |
| 2026-08-10 | 196.18 | 197.00 | 193.93 | 193.93 | 193.93 | 1,020 |
| 2026-08-07 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3,604 |
| 2026-08-05 | 199.60 | 199.60 | 198.00 | 198.00 | 198.00 | 27 |
| 2026-07-30 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 30 |
| 2026-07-28 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 200 |
| 2026-07-27 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 0 |
| 2026-07-24 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 0 |
| 2026-07-23 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 0 |
| 2026-07-22 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 0 |
| 2026-07-21 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 0 |
| 2026-07-20 | 194.42 | 194.42 | 194.42 | 194.42 | 194.42 | 35 |
| 2026-07-17 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | 60 |
| 2026-07-16 | 193.90 | 194.29 | 193.90 | 194.29 | 194.29 | 1,475 |
| 2026-07-15 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | 0 |
| 2026-07-14 | 189.10 | 192.24 | 189.10 | 192.24 | 192.24 | 186 |
| 2026-07-13 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-07-10 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-07-09 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-07-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-07-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-07-06 | 188.46 | 189.24 | 188.46 | 189.00 | 189.00 | 4 |
| 2026-07-03 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0 |
| 2026-07-02 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0 |
| 2026-07-01 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0 |
| 2026-06-30 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 50 |
| 2026-06-29 | 184.92 | 184.92 | 184.92 | 184.92 | 184.92 | 3 |
| 2026-06-26 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | 0 |
| 2026-06-25 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | 0 |
| 2026-06-24 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | 0 |
| 2026-06-23 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | 15 |
| 2026-06-22 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0 |
| 2026-06-19 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0 |
| 2026-06-18 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0 |
| 2026-06-17 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0 |
| 2026-06-16 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0 |
| 2026-06-15 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0 |
| 2026-06-12 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0 |
| 2026-06-11 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 700 |
| 2026-06-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-06-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-06-08 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-06-05 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | 0 |
| 2026-06-04 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | 0 |
| 2026-06-03 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | 0 |
| 2026-06-02 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | 0 |
| 2026-06-01 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | 0 |
| 2026-05-29 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | 0 |
| 2026-05-28 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | 0 |
| 2026-05-27 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | 0 |
| 2026-05-26 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0 |
Page 1 of 2 · 85 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.