Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 128.50 | 130.84 | 128.42 | 130.00 | 115.19 | 76,596 |
| 2024-05-29 | 129.00 | 130.46 | 128.92 | 128.92 | 114.23 | 81,786 |
| 2024-05-28 | 129.88 | 130.00 | 128.40 | 129.00 | 114.30 | 134,292 |
| 2024-05-27 | 129.20 | 129.90 | 128.58 | 129.74 | 114.96 | 85,833 |
| 2024-05-24 | 129.00 | 129.12 | 127.70 | 129.00 | 114.30 | 26,163 |
| 2024-05-23 | 127.18 | 128.60 | 126.00 | 128.60 | 113.95 | 59,037 |
| 2024-05-22 | 129.00 | 129.00 | 124.90 | 127.18 | 112.69 | 50,078 |
| 2024-05-21 | 131.60 | 131.60 | 125.80 | 125.80 | 111.47 | 69,447 |
| 2024-05-16 | 129.10 | 129.62 | 128.02 | 128.72 | 114.06 | 52,905 |
| 2024-05-15 | 131.96 | 131.96 | 128.12 | 128.50 | 113.86 | 50,874 |
| 2024-05-14 | 132.00 | 132.00 | 128.12 | 129.04 | 114.34 | 55,528 |
| 2024-05-13 | 128.50 | 131.80 | 127.88 | 131.16 | 116.22 | 141,450 |
| 2024-05-10 | 127.32 | 128.40 | 126.88 | 127.88 | 113.31 | 50,372 |
| 2024-05-08 | 127.00 | 127.24 | 125.66 | 126.24 | 111.86 | 38,851 |
| 2024-05-07 | 126.50 | 127.00 | 125.64 | 126.36 | 111.97 | 38,388 |
| 2024-05-06 | 124.90 | 126.10 | 123.86 | 125.62 | 111.31 | 44,613 |
| 2024-05-03 | 125.00 | 125.18 | 122.90 | 124.62 | 110.42 | 159,564 |
| 2024-05-02 | 127.98 | 128.10 | 122.80 | 124.80 | 110.58 | 140,428 |
| 2024-04-30 | 125.22 | 128.00 | 125.22 | 127.78 | 113.22 | 174,504 |
| 2024-04-29 | 124.50 | 124.74 | 123.10 | 123.32 | 109.27 | 54,664 |
| 2024-04-26 | 125.00 | 125.00 | 123.02 | 123.58 | 109.50 | 45,857 |
| 2024-04-25 | 124.00 | 124.50 | 123.00 | 124.30 | 110.14 | 58,106 |
| 2024-04-24 | 121.50 | 124.22 | 120.02 | 123.96 | 109.84 | 79,644 |
| 2024-04-23 | 122.50 | 123.30 | 121.20 | 121.46 | 107.62 | 48,672 |
| 2024-04-22 | 119.26 | 122.50 | 119.02 | 121.86 | 107.98 | 74,883 |
| 2024-04-19 | 117.98 | 119.12 | 116.92 | 118.86 | 105.32 | 96,039 |
| 2024-04-18 | 118.42 | 118.86 | 117.90 | 117.98 | 104.54 | 36,580 |
| 2024-04-17 | 119.00 | 120.00 | 118.18 | 118.18 | 104.72 | 41,924 |
| 2024-04-16 | 119.10 | 119.48 | 117.64 | 118.78 | 105.25 | 96,998 |
| 2024-04-15 | 120.00 | 120.00 | 118.50 | 119.00 | 105.44 | 59,962 |
| 2024-04-12 | 121.00 | 121.10 | 119.24 | 119.72 | 106.08 | 87,748 |
| 2024-04-11 | 123.50 | 123.88 | 120.36 | 120.60 | 106.86 | 52,597 |
| 2024-04-10 | 123.90 | 123.90 | 121.50 | 123.70 | 109.61 | 51,211 |
| 2024-04-09 | 122.50 | 123.10 | 121.22 | 121.94 | 108.05 | 38,943 |
| 2024-04-08 | 122.00 | 123.00 | 121.62 | 122.20 | 108.28 | 47,130 |
| 2024-04-05 | 121.00 | 122.96 | 119.82 | 122.58 | 108.62 | 89,824 |
| 2024-04-04 | 120.60 | 120.68 | 119.30 | 120.20 | 106.51 | 40,969 |
| 2024-04-03 | 119.02 | 121.00 | 118.94 | 120.06 | 106.38 | 61,473 |
| 2024-04-02 | 117.90 | 119.00 | 116.60 | 118.58 | 105.07 | 90,303 |
| 2024-03-27 | 116.80 | 117.60 | 115.40 | 116.40 | 103.14 | 56,671 |
| 2024-03-26 | 115.80 | 116.00 | 114.20 | 115.80 | 102.61 | 44,517 |
| 2024-03-25 | 116.20 | 116.40 | 115.00 | 115.40 | 102.25 | 45,700 |
| 2024-03-22 | 115.80 | 116.00 | 114.00 | 116.00 | 102.79 | 101,810 |
| 2024-03-21 | 120.00 | 121.80 | 114.20 | 114.20 | 94.545 | 81,032 |
| 2024-03-20 | 121.60 | 121.60 | 119.80 | 119.80 | 99.181 | 33,499 |
| 2024-03-19 | 122.00 | 122.00 | 120.00 | 120.00 | 99.347 | 35,540 |
| 2024-03-18 | 123.40 | 123.40 | 120.60 | 120.80 | 100.01 | 33,178 |
| 2024-03-15 | 121.40 | 123.40 | 121.40 | 122.00 | 101.00 | 65,031 |
| 2024-03-14 | 122.00 | 122.20 | 120.80 | 121.40 | 100.51 | 93,456 |
| 2024-03-13 | 120.80 | 122.60 | 120.20 | 121.80 | 100.84 | 52,567 |
| 2024-03-12 | 120.00 | 120.40 | 119.00 | 120.40 | 99.678 | 25,978 |
| 2024-03-11 | 118.20 | 120.00 | 117.40 | 120.00 | 99.347 | 37,898 |
| 2024-03-08 | 117.00 | 118.20 | 116.20 | 118.20 | 97.857 | 150,223 |
| 2024-03-07 | 116.00 | 118.20 | 116.00 | 116.40 | 96.366 | 87,251 |
| 2024-03-06 | 116.20 | 116.40 | 115.80 | 115.80 | 95.870 | 66,259 |
| 2024-03-05 | 116.20 | 116.80 | 115.60 | 115.80 | 95.870 | 38,728 |
| 2024-03-04 | 116.60 | 117.00 | 115.60 | 116.40 | 96.366 | 29,677 |
| 2024-03-01 | 117.00 | 117.60 | 116.00 | 116.60 | 96.532 | 83,474 |
| 2024-02-29 | 117.40 | 118.00 | 116.80 | 117.60 | 97.360 | 36,987 |
| 2024-02-28 | 116.40 | 117.40 | 115.80 | 117.40 | 97.194 | 89,912 |
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.