Sparebanken Vest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	100.00	101.00	99.100	101.00	83.617	135,438
2023-11-29	101.00	101.00	99.600	100.00	82.789	65,550
2023-11-28	100.60	102.20	99.600	100.00	82.789	76,489
2023-11-27	98.300	101.00	98.300	100.40	83.120	26,929
2023-11-24	99.000	99.400	97.500	98.300	81.382	106,491
2023-11-23	99.600	99.600	98.000	98.700	81.713	104,911
2023-11-22	99.300	100.40	99.000	99.400	82.292	21,940
2023-11-21	101.00	101.00	99.300	99.800	82.623	50,206
2023-11-20	101.40	102.00	100.00	100.20	82.955	34,986
2023-11-17	99.200	101.60	98.600	101.20	83.782	49,569
2023-11-16	102.20	102.20	100.00	100.00	82.789	72,740
2023-11-15	102.00	102.80	101.40	101.60	84.114	42,871
2023-11-14	102.60	103.00	101.60	102.20	84.610	58,032
2023-11-13	104.00	104.00	102.20	102.20	84.610	42,868
2023-11-10	101.80	103.80	101.80	102.60	84.941	27,208
2023-11-09	103.80	104.00	103.00	103.60	85.769	31,412
2023-11-08	103.80	103.80	101.40	103.40	85.604	58,111
2023-11-07	103.80	104.00	103.40	103.80	85.935	51,872
2023-11-06	103.80	104.80	103.60	103.60	85.769	39,249
2023-11-03	102.20	103.80	102.20	103.40	85.604	33,926
2023-11-02	102.80	103.00	102.20	102.20	84.610	47,813
2023-11-01	103.00	103.20	101.80	102.60	84.941	141,603
2023-10-31	100.00	102.40	100.00	102.40	84.776	52,836
2023-10-30	102.60	102.60	99.900	100.60	83.286	39,046
2023-10-27	101.20	102.80	100.60	101.00	83.617	80,939
2023-10-26	103.80	104.00	101.40	101.40	83.948	94,828
2023-10-25	106.40	106.40	101.80	101.80	81.795	51,993
2023-10-24	105.60	105.60	104.40	105.60	84.849	62,728
2023-10-23	105.80	105.80	104.20	105.80	85.009	41,202
2023-10-20	106.60	107.80	105.40	105.40	84.688	69,926
2023-10-19	108.40	108.40	106.20	106.20	85.331	47,301
2023-10-18	109.40	109.40	107.60	108.00	86.777	42,234
2023-10-17	108.80	110.00	108.60	108.80	87.420	19,508
2023-10-16	109.80	110.40	108.80	108.80	87.420	40,616
2023-10-13	111.00	111.00	109.00	109.00	87.581	28,665
2023-10-12	110.00	111.20	109.80	110.40	88.706	43,466
2023-10-11	108.40	110.00	108.40	110.00	88.384	113,880
2023-10-10	107.60	108.60	106.80	108.00	86.777	48,846
2023-10-09	108.00	108.20	106.60	106.80	85.813	27,573
2023-10-06	106.80	108.20	106.60	108.00	86.777	53,058
2023-10-05	105.20	106.80	104.60	106.40	85.492	33,912
2023-10-04	104.20	105.00	103.40	105.00	84.367	36,922
2023-10-03	105.80	105.80	104.40	104.80	84.206	38,088
2023-10-02	106.00	106.40	105.40	105.40	84.688	24,439
2023-09-29	105.20	106.00	105.00	105.40	84.688	19,304
2023-09-28	104.80	105.80	104.20	105.20	84.527	29,899
2023-09-27	105.60	105.80	104.20	104.20	83.724	81,665
2023-09-26	106.40	107.00	105.40	105.40	84.688	40,430
2023-09-25	107.00	107.00	105.80	106.00	85.170	29,463
2023-09-22	106.60	107.00	105.60	107.00	85.974	35,489
2023-09-21	106.60	108.40	106.20	106.60	85.652	57,077
2023-09-20	106.00	106.60	105.40	106.40	85.492	22,442
2023-09-19	106.00	106.40	105.20	105.60	84.849	130,766
2023-09-18	106.60	106.60	105.20	106.20	85.331	31,872
2023-09-15	106.00	106.80	105.80	105.80	85.009	21,743
2023-09-14	105.00	107.20	104.20	105.60	84.849	71,429
2023-09-13	105.60	106.00	104.00	104.80	84.206	73,614
2023-09-12	106.00	106.60	105.40	105.60	84.849	95,753
2023-09-11	105.00	106.40	105.00	105.80	85.009	35,866
2023-09-08	105.80	105.80	105.20	105.80	85.009	32,135

← NewerPage 13 of 21 · 1,260 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.