Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	96.000	96.000	92.200	92.500	69.756	112,530
2023-03-14	94.500	95.900	93.100	95.400	71.943	90,428
2023-03-13	96.600	96.600	93.300	94.400	71.189	129,032
2023-03-10	97.200	97.300	95.700	96.300	72.621	190,016
2023-03-09	99.900	99.900	97.700	97.700	73.677	39,789
2023-03-08	99.100	99.900	98.400	99.900	75.336	37,882
2023-03-07	100.80	100.80	99.500	99.500	75.034	50,665
2023-03-06	100.80	101.80	99.900	100.80	76.015	53,446
2023-03-03	100.60	101.80	100.60	100.60	75.864	38,471
2023-03-02	99.600	100.80	99.600	100.60	75.864	38,040
2023-03-01	100.80	100.80	99.000	100.00	75.412	105,602
2023-02-28	101.00	101.40	100.20	100.80	76.015	40,661
2023-02-27	102.00	102.00	100.40	101.00	76.166	40,140
2023-02-24	98.700	100.80	98.700	100.00	75.412	65,403
2023-02-23	97.000	98.800	97.000	98.700	74.431	211,023
2023-02-22	97.000	97.000	95.600	96.600	72.848	72,991
2023-02-21	97.400	97.500	96.500	97.100	73.225	37,537
2023-02-20	97.600	97.700	97.100	97.200	73.300	24,336
2023-02-17	98.800	98.800	97.200	97.500	73.526	55,587
2023-02-16	98.500	99.000	97.800	99.000	74.657	50,200
2023-02-15	97.300	98.800	97.200	98.500	74.280	104,159
2023-02-14	98.300	99.200	97.500	97.500	73.526	46,707
2023-02-13	97.500	98.900	97.200	98.300	74.130	206,760
2023-02-10	96.600	97.500	96.000	96.600	72.848	60,690
2023-02-09	98.100	98.700	96.600	96.600	72.848	85,782
2023-02-08	97.000	98.300	96.700	97.800	73.753	48,009
2023-02-07	98.200	98.200	96.000	96.100	72.471	90,793
2023-02-06	98.600	99.500	96.600	98.200	74.054	112,790
2023-02-03	97.600	99.000	97.100	98.500	74.280	89,056
2023-02-02	97.000	98.200	96.400	97.200	73.300	126,458
2023-02-01	93.900	96.400	93.900	95.900	72.320	138,248
2023-01-31	93.700	94.200	93.200	94.100	70.962	85,729
2023-01-30	93.800	94.100	93.500	94.000	70.887	57,788
2023-01-27	94.100	94.200	93.400	94.100	70.962	47,727
2023-01-26	94.300	94.400	93.500	94.100	70.962	71,824
2023-01-25	94.100	94.600	93.100	94.200	71.038	103,481
2023-01-24	94.000	94.800	93.700	94.100	70.962	45,167
2023-01-23	93.500	93.800	92.800	93.500	70.510	15,897
2023-01-20	93.800	94.600	93.200	93.600	70.585	31,119
2023-01-19	93.000	93.200	92.000	93.200	70.284	28,942
2023-01-18	93.500	93.500	92.600	93.400	70.434	34,180
2023-01-17	95.500	95.500	92.900	93.500	70.510	93,615
2023-01-16	96.500	96.500	94.300	94.500	71.264	28,959
2023-01-13	94.400	96.400	94.200	95.800	72.244	70,821
2023-01-12	93.200	94.400	92.800	94.400	71.189	62,830
2023-01-11	93.500	93.900	92.600	92.600	69.831	41,655
2023-01-10	94.900	94.900	93.100	93.200	70.284	79,253
2023-01-09	94.900	94.900	93.100	94.900	71.566	129,430
2023-01-06	92.800	93.800	92.000	93.000	70.133	84,710
2023-01-05	92.300	93.200	91.900	92.200	69.529	52,347
2023-01-04	93.000	93.200	91.700	92.100	69.454	66,294
2023-01-03	93.500	93.600	92.200	92.600	69.831	63,171
2023-01-02	92.300	93.600	92.300	93.500	70.510	45,982
2022-12-30	91.600	92.900	91.300	92.400	69.680	52,254
2022-12-29	91.300	91.800	89.000	91.800	69.228	134,721
2022-12-28	91.200	91.600	90.300	91.300	68.851	19,228
2022-12-27	91.500	92.000	90.800	91.100	68.700	17,298
2022-12-23	90.400	91.000	89.700	90.600	68.323	84,608
2022-12-22	88.900	91.300	88.900	90.400	68.172	69,461
2022-12-21	87.000	88.400	87.000	88.400	66.664	39,466

← NewerPage 16 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.