Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 115.60 | 116.60 | 115.20 | 116.00 | 96.035 | 40,415 |
| 2024-02-26 | 116.20 | 117.00 | 115.60 | 115.80 | 95.870 | 22,142 |
| 2024-02-23 | 116.60 | 117.00 | 115.80 | 117.00 | 96.863 | 25,142 |
| 2024-02-22 | 117.20 | 117.40 | 116.40 | 116.40 | 96.366 | 23,791 |
| 2024-02-21 | 117.40 | 117.40 | 116.60 | 117.00 | 96.863 | 53,147 |
| 2024-02-20 | 117.20 | 117.40 | 116.80 | 117.20 | 97.029 | 78,680 |
| 2024-02-19 | 117.80 | 118.20 | 117.00 | 117.20 | 97.029 | 36,228 |
| 2024-02-16 | 119.00 | 119.00 | 117.60 | 117.60 | 97.360 | 37,591 |
| 2024-02-15 | 119.40 | 119.40 | 117.80 | 118.80 | 98.353 | 58,977 |
| 2024-02-14 | 118.40 | 119.60 | 118.20 | 118.60 | 98.188 | 27,752 |
| 2024-02-13 | 121.60 | 121.60 | 118.40 | 118.40 | 98.022 | 80,370 |
| 2024-02-12 | 118.20 | 120.00 | 118.20 | 119.80 | 99.181 | 55,259 |
| 2024-02-09 | 118.00 | 118.40 | 117.00 | 118.20 | 97.857 | 28,071 |
| 2024-02-08 | 119.00 | 119.00 | 117.20 | 117.60 | 97.360 | 75,057 |
| 2024-02-07 | 119.00 | 119.00 | 117.40 | 118.00 | 97.691 | 159,056 |
| 2024-02-06 | 117.60 | 119.00 | 116.60 | 118.80 | 98.353 | 179,503 |
| 2024-02-05 | 119.00 | 119.00 | 117.00 | 117.60 | 97.360 | 61,296 |
| 2024-02-02 | 115.00 | 119.40 | 114.20 | 118.80 | 98.353 | 153,171 |
| 2024-02-01 | 112.00 | 116.00 | 112.00 | 115.00 | 95.207 | 231,215 |
| 2024-01-31 | 111.00 | 111.40 | 110.40 | 111.00 | 91.896 | 117,105 |
| 2024-01-30 | 109.80 | 110.80 | 109.20 | 110.00 | 91.068 | 52,869 |
| 2024-01-29 | 111.00 | 111.00 | 109.40 | 109.80 | 90.902 | 32,811 |
| 2024-01-26 | 111.00 | 111.00 | 109.40 | 111.00 | 91.896 | 39,824 |
| 2024-01-25 | 109.60 | 110.80 | 108.60 | 110.60 | 91.565 | 42,133 |
| 2024-01-24 | 109.20 | 110.40 | 108.40 | 109.60 | 90.737 | 33,208 |
| 2024-01-23 | 109.80 | 110.00 | 108.60 | 109.00 | 90.240 | 28,179 |
| 2024-01-22 | 108.80 | 109.80 | 107.80 | 109.60 | 90.737 | 50,512 |
| 2024-01-19 | 108.80 | 108.80 | 107.60 | 108.00 | 89.412 | 21,873 |
| 2024-01-18 | 106.60 | 108.00 | 105.60 | 108.00 | 89.412 | 21,289 |
| 2024-01-17 | 108.00 | 108.00 | 104.60 | 106.80 | 88.419 | 61,143 |
| 2024-01-16 | 109.00 | 109.00 | 106.20 | 108.00 | 89.412 | 50,184 |
| 2024-01-15 | 109.80 | 109.80 | 108.80 | 108.80 | 90.074 | 12,060 |
| 2024-01-12 | 109.20 | 110.00 | 109.20 | 110.00 | 91.068 | 15,570 |
| 2024-01-11 | 109.80 | 110.20 | 109.00 | 109.20 | 90.406 | 50,857 |
| 2024-01-10 | 109.80 | 109.80 | 108.80 | 109.80 | 90.902 | 19,281 |
| 2024-01-09 | 108.40 | 109.80 | 108.00 | 109.80 | 90.902 | 54,279 |
| 2024-01-08 | 108.80 | 108.80 | 107.80 | 108.40 | 89.743 | 14,362 |
| 2024-01-05 | 109.00 | 109.00 | 107.60 | 108.40 | 89.743 | 23,202 |
| 2024-01-04 | 107.40 | 109.00 | 107.20 | 108.00 | 89.412 | 41,964 |
| 2024-01-03 | 106.20 | 107.20 | 105.80 | 107.20 | 88.750 | 78,813 |
| 2024-01-02 | 109.20 | 109.20 | 104.60 | 106.00 | 87.756 | 123,712 |
| 2023-12-29 | 109.00 | 109.60 | 108.00 | 109.40 | 90.571 | 74,009 |
| 2023-12-28 | 106.00 | 109.00 | 106.00 | 109.00 | 90.240 | 48,334 |
| 2023-12-27 | 105.60 | 106.60 | 105.20 | 106.00 | 87.756 | 32,514 |
| 2023-12-22 | 104.00 | 105.60 | 104.00 | 105.60 | 87.425 | 58,316 |
| 2023-12-21 | 105.40 | 106.00 | 103.80 | 104.40 | 86.432 | 46,199 |
| 2023-12-20 | 106.20 | 106.60 | 104.80 | 105.00 | 86.928 | 34,615 |
| 2023-12-19 | 107.00 | 107.00 | 105.80 | 106.20 | 87.922 | 57,445 |
| 2023-12-18 | 105.60 | 107.40 | 105.60 | 107.20 | 88.750 | 60,813 |
| 2023-12-15 | 105.00 | 105.60 | 104.60 | 105.00 | 86.928 | 53,862 |
| 2023-12-14 | 104.00 | 105.40 | 103.60 | 104.40 | 86.432 | 45,087 |
| 2023-12-13 | 102.60 | 103.80 | 102.00 | 103.60 | 85.769 | 103,894 |
| 2023-12-12 | 102.40 | 103.00 | 102.00 | 102.60 | 84.941 | 30,084 |
| 2023-12-11 | 102.40 | 102.60 | 100.80 | 102.60 | 84.941 | 34,358 |
| 2023-12-08 | 101.40 | 102.40 | 100.00 | 102.40 | 84.776 | 54,378 |
| 2023-12-07 | 103.20 | 103.20 | 100.80 | 101.20 | 83.782 | 35,036 |
| 2023-12-06 | 103.00 | 103.40 | 102.00 | 102.60 | 84.941 | 26,901 |
| 2023-12-05 | 102.20 | 103.80 | 101.40 | 102.80 | 85.107 | 39,419 |
| 2023-12-04 | 103.80 | 103.80 | 101.20 | 101.80 | 84.279 | 57,462 |
| 2023-12-01 | 101.20 | 103.20 | 101.00 | 102.80 | 85.107 | 62,662 |
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.