Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	105.80	105.80	105.20	105.80	85.009	32,135
2023-09-07	106.00	106.40	104.20	105.60	84.849	120,208
2023-09-06	108.80	108.80	105.40	106.00	85.170	131,917
2023-09-05	108.20	109.00	107.40	108.80	87.420	20,637
2023-09-04	109.80	109.80	107.60	107.80	86.616	66,445
2023-09-01	107.60	108.80	107.60	108.00	86.777	20,453
2023-08-31	108.40	109.60	107.60	108.20	86.938	103,837
2023-08-30	110.00	110.20	107.40	107.40	86.295	33,296
2023-08-29	109.40	110.00	109.20	109.80	88.223	51,424
2023-08-28	108.00	109.20	107.00	109.20	87.741	162,886
2023-08-25	105.40	107.20	105.40	107.20	86.134	191,254
2023-08-24	105.80	106.40	105.00	106.00	85.170	220,357
2023-08-23	105.20	105.40	103.60	105.40	84.688	101,318
2023-08-22	106.80	106.80	104.20	105.00	84.367	86,601
2023-08-21	109.00	109.00	106.20	106.20	85.331	55,542
2023-08-18	109.80	110.80	108.60	109.00	87.581	73,997
2023-08-17	108.20	109.80	106.60	109.80	88.223	60,425
2023-08-16	108.80	109.40	108.20	108.80	87.420	51,507
2023-08-15	110.40	111.00	109.40	110.20	88.545	37,041
2023-08-14	110.00	110.40	109.20	110.40	88.706	53,148
2023-08-11	108.00	110.20	107.00	109.80	88.223	65,357
2023-08-10	106.80	108.00	105.40	107.80	86.616	67,842
2023-08-09	103.40	106.80	103.40	106.80	85.813	143,520
2023-08-08	104.40	104.80	102.00	103.60	83.242	64,411
2023-08-07	105.40	105.60	104.20	104.80	84.206	31,614
2023-08-04	105.00	106.40	104.80	105.40	84.688	39,015
2023-08-03	105.80	105.80	104.80	104.80	84.206	38,902
2023-08-02	107.40	107.40	105.00	105.00	84.367	17,765
2023-08-01	107.00	108.00	107.00	107.20	86.134	45,888
2023-07-31	105.00	107.40	105.00	106.80	85.813	62,442
2023-07-28	104.80	105.00	104.60	104.80	84.206	18,598
2023-07-27	104.40	104.80	104.40	104.80	84.206	21,499
2023-07-26	104.00	104.80	104.00	104.80	84.206	32,590
2023-07-25	104.00	104.80	104.00	104.20	83.724	18,184
2023-07-24	104.20	104.40	104.00	104.20	83.724	22,355
2023-07-21	103.00	104.60	103.00	104.40	83.885	44,085
2023-07-20	102.00	103.80	102.00	103.40	83.081	35,585
2023-07-19	102.80	103.00	102.00	102.20	82.117	24,024
2023-07-18	101.60	102.60	101.20	102.60	82.438	19,437
2023-07-17	101.60	102.00	100.60	102.00	81.956	15,621
2023-07-14	101.80	102.60	101.00	101.80	81.795	57,572
2023-07-13	102.00	102.20	101.00	101.80	81.795	20,034
2023-07-12	102.00	102.20	101.60	101.80	81.795	16,842
2023-07-11	102.40	102.40	100.80	102.00	81.956	23,990
2023-07-10	102.80	103.20	101.80	102.00	81.956	37,600
2023-07-07	100.60	103.00	100.60	103.00	82.760	89,329
2023-07-06	102.00	102.00	99.600	100.40	80.671	93,195
2023-07-05	103.80	103.80	101.40	101.60	81.635	38,288
2023-07-04	103.00	104.20	103.00	103.40	83.081	29,395
2023-07-03	103.20	104.40	102.80	103.60	83.242	52,784
2023-06-30	102.60	103.40	102.60	103.00	82.760	59,469
2023-06-29	100.60	102.40	100.60	102.20	82.117	48,886
2023-06-28	100.00	101.60	100.00	100.80	80.992	24,870
2023-06-27	100.80	101.40	99.900	100.20	80.510	45,682
2023-06-26	99.500	101.00	98.300	100.60	80.831	44,993
2023-06-23	100.60	100.80	98.900	100.20	80.510	74,498
2023-06-22	100.40	101.80	99.900	100.60	80.831	138,243
2023-06-21	99.100	100.20	99.100	100.20	80.510	70,255
2023-06-20	99.300	100.00	99.000	99.400	79.867	16,412
2023-06-19	99.200	100.00	98.800	99.300	79.787	25,085

← NewerPage 14 of 22 · 1,261 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.