Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	99.000	100.00	98.300	99.900	80.269	111,945
2023-06-15	96.800	98.900	96.200	98.900	79.465	375,096
2023-06-14	96.400	97.500	95.800	96.500	77.537	50,174
2023-06-13	94.500	96.300	93.700	96.300	77.376	201,326
2023-06-12	95.100	95.200	94.000	94.200	75.689	145,782
2023-06-09	94.000	95.000	94.000	95.000	76.332	64,936
2023-06-08	95.200	95.200	94.000	94.500	75.930	126,683
2023-06-07	94.100	94.900	93.500	94.900	76.251	18,783
2023-06-06	94.300	94.500	93.400	94.100	75.609	91,603
2023-06-05	95.400	96.100	94.500	94.500	75.930	35,026
2023-06-02	95.000	95.300	94.400	95.300	76.573	110,147
2023-06-01	95.000	95.000	94.500	94.700	76.091	68,963
2023-05-31	94.500	95.300	93.700	95.000	76.332	57,815
2023-05-30	95.000	95.400	94.300	94.300	75.769	67,509
2023-05-26	95.800	95.800	94.300	95.300	76.573	47,868
2023-05-25	94.100	95.600	94.100	95.400	76.653	127,135
2023-05-24	94.400	95.400	94.200	94.500	75.930	129,066
2023-05-23	94.800	95.500	94.800	95.100	76.412	23,994
2023-05-22	95.600	95.600	94.400	94.700	76.091	39,414
2023-05-19	95.300	95.900	94.700	95.700	76.894	68,202
2023-05-16	96.000	96.000	94.600	94.600	76.010	95,900
2023-05-15	95.600	96.100	94.800	96.000	77.135	121,291
2023-05-12	96.400	96.700	95.200	95.600	76.814	131,874
2023-05-11	95.000	96.400	94.500	95.900	77.055	89,359
2023-05-10	95.000	95.500	93.600	94.700	76.091	130,127
2023-05-09	96.500	96.500	94.700	95.000	76.332	32,594
2023-05-08	96.100	96.900	96.100	96.900	77.858	87,326
2023-05-05	95.300	96.200	94.000	96.100	77.216	86,405
2023-05-04	98.600	98.600	92.300	95.000	76.332	356,559
2023-05-03	100.20	100.20	98.500	99.100	79.626	111,195
2023-05-02	100.00	101.60	100.00	101.60	81.635	106,155
2023-04-28	99.400	100.00	98.500	99.900	80.269	131,783
2023-04-27	98.600	99.200	97.300	99.100	79.626	74,137
2023-04-26	97.700	98.800	96.900	98.600	79.224	75,593
2023-04-25	98.100	98.400	96.000	98.400	79.064	74,880
2023-04-24	98.600	98.700	97.300	97.500	78.340	48,502
2023-04-21	97.700	99.200	97.700	98.600	79.224	79,532
2023-04-20	96.300	97.900	95.900	97.600	78.421	78,663
2023-04-19	96.900	96.900	95.400	96.200	77.296	69,269
2023-04-18	95.600	96.500	95.100	95.700	76.894	32,775
2023-04-17	95.500	96.200	95.000	95.400	76.653	83,806
2023-04-14	94.000	95.500	93.800	95.400	76.653	183,471
2023-04-13	94.000	95.200	93.600	93.900	75.448	45,738
2023-04-12	94.700	94.900	93.800	94.500	75.930	43,337
2023-04-11	92.400	94.200	92.000	94.200	75.689	56,708
2023-04-05	91.600	91.600	90.600	91.300	73.359	32,236
2023-04-04	92.000	92.900	91.500	91.500	73.520	29,477
2023-04-03	93.000	93.200	91.500	91.800	73.761	34,715
2023-03-31	91.000	92.000	90.200	92.000	73.921	90,552
2023-03-30	87.800	90.600	87.800	90.600	72.796	141,265
2023-03-29	86.900	87.600	86.300	87.500	70.306	130,430
2023-03-28	86.900	86.900	85.300	86.000	69.100	100,537
2023-03-27	86.400	86.900	85.000	86.400	69.422	112,322
2023-03-24	88.700	88.700	84.900	85.200	68.458	174,590
2023-03-23	89.000	89.000	87.500	88.100	70.788	113,370
2023-03-22	94.400	95.000	89.500	89.500	67.493	123,284
2023-03-21	93.200	95.300	93.200	94.300	71.113	289,390
2023-03-20	91.500	93.800	88.500	93.300	70.359	85,022
2023-03-17	91.200	93.000	91.000	92.200	69.529	179,118
2023-03-16	93.000	93.500	89.300	90.500	68.247	174,711

← NewerPage 15 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.