Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 134.96 | 136.30 | 134.12 | 135.54 | 120.10 | 51,897 |
| 2024-08-21 | 136.50 | 136.50 | 134.24 | 134.40 | 119.09 | 30,474 |
| 2024-08-20 | 136.50 | 137.30 | 135.42 | 136.16 | 120.65 | 25,554 |
| 2024-08-19 | 137.62 | 138.08 | 136.10 | 136.10 | 120.60 | 41,205 |
| 2024-08-16 | 138.00 | 138.00 | 136.24 | 137.62 | 121.94 | 38,139 |
| 2024-08-15 | 137.60 | 138.42 | 137.10 | 137.60 | 121.92 | 37,458 |
| 2024-08-14 | 138.00 | 139.50 | 136.34 | 137.60 | 121.92 | 81,994 |
| 2024-08-13 | 135.50 | 136.94 | 132.82 | 135.80 | 120.33 | 129,184 |
| 2024-08-12 | 135.00 | 135.80 | 133.50 | 133.50 | 118.29 | 37,844 |
| 2024-08-09 | 133.20 | 134.94 | 132.50 | 133.22 | 118.04 | 30,295 |
| 2024-08-08 | 133.00 | 133.90 | 130.12 | 132.50 | 117.41 | 33,254 |
| 2024-08-07 | 130.50 | 132.60 | 130.50 | 132.34 | 117.26 | 45,225 |
| 2024-08-06 | 131.10 | 133.60 | 128.34 | 129.46 | 114.71 | 50,213 |
| 2024-08-05 | 128.14 | 130.70 | 120.60 | 129.32 | 114.59 | 135,846 |
| 2024-08-02 | 139.00 | 139.00 | 133.30 | 133.30 | 118.11 | 81,098 |
| 2024-08-01 | 140.00 | 140.26 | 137.20 | 137.24 | 121.61 | 45,982 |
| 2024-07-31 | 136.60 | 140.00 | 136.60 | 140.00 | 124.05 | 47,790 |
| 2024-07-30 | 136.00 | 137.80 | 134.76 | 136.50 | 120.95 | 59,833 |
| 2024-07-29 | 134.20 | 136.00 | 133.84 | 136.00 | 120.51 | 49,599 |
| 2024-07-26 | 133.00 | 133.80 | 132.62 | 133.74 | 118.50 | 60,373 |
| 2024-07-25 | 133.80 | 133.80 | 131.24 | 132.32 | 117.25 | 28,732 |
| 2024-07-24 | 130.60 | 133.80 | 130.60 | 133.10 | 117.94 | 50,811 |
| 2024-07-23 | 131.26 | 133.44 | 131.20 | 132.36 | 117.28 | 27,510 |
| 2024-07-22 | 131.00 | 132.34 | 130.58 | 132.34 | 117.26 | 31,737 |
| 2024-07-19 | 131.00 | 132.34 | 130.32 | 132.34 | 117.26 | 26,732 |
| 2024-07-18 | 131.00 | 131.10 | 130.00 | 130.66 | 115.78 | 20,316 |
| 2024-07-17 | 129.80 | 130.86 | 128.64 | 130.80 | 115.90 | 34,761 |
| 2024-07-16 | 129.80 | 129.80 | 128.50 | 129.22 | 114.50 | 38,132 |
| 2024-07-15 | 130.60 | 130.60 | 129.00 | 129.80 | 115.01 | 27,610 |
| 2024-07-12 | 129.34 | 130.40 | 128.28 | 130.40 | 115.55 | 75,607 |
| 2024-07-11 | 130.50 | 130.50 | 128.60 | 129.32 | 114.59 | 37,370 |
| 2024-07-10 | 129.00 | 129.68 | 128.00 | 128.00 | 113.42 | 52,866 |
| 2024-07-09 | 132.94 | 132.94 | 128.52 | 129.30 | 114.57 | 58,105 |
| 2024-07-08 | 133.50 | 133.50 | 131.20 | 131.60 | 116.61 | 40,948 |
| 2024-07-05 | 133.50 | 133.50 | 131.24 | 131.68 | 116.68 | 36,333 |
| 2024-07-04 | 131.88 | 133.86 | 131.44 | 133.50 | 118.29 | 63,191 |
| 2024-07-03 | 131.00 | 131.82 | 130.60 | 130.88 | 115.97 | 26,128 |
| 2024-07-02 | 130.20 | 132.22 | 129.42 | 131.60 | 116.61 | 60,415 |
| 2024-07-01 | 126.70 | 129.88 | 126.50 | 129.84 | 115.05 | 54,738 |
| 2024-06-28 | 126.28 | 126.28 | 125.02 | 125.50 | 111.20 | 24,365 |
| 2024-06-27 | 124.80 | 125.80 | 124.26 | 125.54 | 111.24 | 23,598 |
| 2024-06-26 | 126.00 | 126.28 | 124.24 | 124.84 | 110.62 | 70,224 |
| 2024-06-25 | 126.12 | 127.80 | 125.50 | 125.50 | 111.20 | 16,690 |
| 2024-06-24 | 126.90 | 127.40 | 126.00 | 127.10 | 112.62 | 18,684 |
| 2024-06-21 | 126.74 | 127.04 | 125.34 | 126.38 | 111.98 | 750,830 |
| 2024-06-20 | 127.16 | 127.74 | 126.04 | 127.40 | 112.89 | 32,824 |
| 2024-06-19 | 126.30 | 127.76 | 126.30 | 127.16 | 112.67 | 24,092 |
| 2024-06-18 | 126.00 | 127.02 | 126.00 | 126.82 | 112.37 | 23,931 |
| 2024-06-17 | 123.00 | 126.98 | 122.94 | 126.58 | 112.16 | 42,421 |
| 2024-06-14 | 125.58 | 125.58 | 120.00 | 123.20 | 109.17 | 81,157 |
| 2024-06-13 | 128.00 | 128.00 | 124.80 | 125.58 | 111.27 | 45,026 |
| 2024-06-12 | 125.00 | 127.00 | 124.40 | 126.70 | 112.27 | 59,376 |
| 2024-06-11 | 126.20 | 126.20 | 124.02 | 124.26 | 110.10 | 46,774 |
| 2024-06-10 | 126.50 | 126.50 | 124.66 | 125.92 | 111.58 | 107,399 |
| 2024-06-07 | 128.68 | 129.08 | 126.54 | 126.54 | 112.12 | 52,672 |
| 2024-06-06 | 128.80 | 129.00 | 127.50 | 128.50 | 113.86 | 67,459 |
| 2024-06-05 | 130.00 | 130.00 | 128.00 | 128.12 | 113.52 | 38,386 |
| 2024-06-04 | 132.00 | 132.00 | 128.00 | 129.30 | 114.57 | 88,917 |
| 2024-06-03 | 131.00 | 132.76 | 131.00 | 131.68 | 116.68 | 99,106 |
| 2024-05-31 | 129.38 | 131.44 | 129.38 | 130.94 | 116.02 | 64,658 |
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.