Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	86.300	87.100	85.000	86.800	65.457	74,596
2022-12-19	89.000	89.000	85.500	85.500	64.477	157,753
2022-12-16	85.500	88.700	85.500	88.700	66.890	80,464
2022-12-15	85.500	87.200	85.500	86.300	65.080	98,604
2022-12-14	86.500	86.500	85.700	85.700	64.628	119,488
2022-12-13	86.000	86.800	85.600	86.400	65.156	57,007
2022-12-12	86.900	86.900	85.600	85.900	64.779	24,090
2022-12-09	86.200	86.900	85.600	86.900	65.533	34,755
2022-12-08	86.700	87.200	86.000	86.600	65.306	111,068
2022-12-07	87.200	87.300	86.600	87.000	65.608	71,558
2022-12-06	87.700	87.900	87.200	87.800	66.211	128,007
2022-12-05	88.500	88.500	87.600	87.700	66.136	76,603
2022-12-02	87.200	88.200	86.900	88.000	66.362	279,125
2022-12-01	88.600	88.600	87.300	87.600	66.061	36,009
2022-11-30	88.100	88.400	87.600	87.800	66.211	62,278
2022-11-29	87.500	88.100	87.400	87.800	66.211	100,636
2022-11-28	88.600	88.600	87.200	87.800	66.211	30,336
2022-11-25	87.200	88.700	87.200	88.300	66.588	120,224
2022-11-24	88.500	88.500	86.500	88.000	66.362	282,244
2022-11-23	87.900	88.500	87.500	88.000	66.362	76,392
2022-11-22	87.500	87.900	87.100	87.600	66.061	74,337
2022-11-21	87.100	88.000	87.100	87.500	65.985	26,425
2022-11-18	87.700	88.200	87.000	87.600	66.061	78,376
2022-11-17	87.700	89.500	87.700	87.800	66.211	37,663
2022-11-16	88.000	89.600	88.000	88.900	67.041	48,539
2022-11-15	88.600	88.600	87.700	87.900	66.287	34,868
2022-11-14	88.300	89.000	87.700	87.800	66.211	27,921
2022-11-11	90.200	90.200	87.900	88.200	66.513	36,340
2022-11-10	88.200	89.900	87.700	89.400	67.418	34,091
2022-11-09	89.900	91.400	88.000	88.600	66.815	72,228
2022-11-08	90.200	90.800	89.900	90.300	68.097	59,942
2022-11-07	89.800	91.300	89.700	90.000	67.870	106,883
2022-11-04	88.700	90.400	88.700	89.600	67.569	76,934
2022-11-03	88.600	89.800	88.500	88.700	66.890	189,195
2022-11-02	90.000	90.800	88.300	88.300	66.588	116,207
2022-11-01	90.400	91.600	89.700	90.300	68.097	99,650
2022-10-31	88.000	93.500	88.000	92.300	69.605	195,127
2022-10-28	89.000	91.300	87.700	87.700	66.136	77,390
2022-10-27	86.800	91.500	85.500	89.000	67.116	130,214
2022-10-26	83.600	84.800	83.300	84.500	63.723	178,146
2022-10-25	85.400	85.500	83.600	84.700	63.874	38,537
2022-10-24	87.000	87.000	84.800	84.900	64.024	127,779
2022-10-21	87.900	87.900	85.800	87.000	65.608	79,743
2022-10-20	87.000	87.000	85.300	86.300	65.080	31,415
2022-10-19	88.000	88.300	86.400	86.600	65.306	59,222
2022-10-18	85.200	87.100	85.200	86.900	65.533	35,753
2022-10-17	85.000	86.700	84.500	85.200	64.251	105,339
2022-10-14	85.700	85.700	83.900	84.500	63.723	71,032
2022-10-13	83.300	84.400	81.600	84.200	63.497	45,390
2022-10-12	82.300	83.100	81.400	82.800	62.441	71,807
2022-10-11	83.900	83.900	81.000	82.300	62.064	121,086
2022-10-10	82.500	83.600	81.200	82.700	62.365	174,943
2022-10-07	82.900	83.700	81.200	82.300	62.064	60,794
2022-10-06	82.400	83.100	82.000	82.100	61.913	88,217
2022-10-05	84.100	84.100	81.400	82.700	62.365	131,154
2022-10-04	81.000	83.500	81.000	83.000	62.592	101,315
2022-10-03	82.000	82.000	77.700	81.000	61.083	105,864
2022-09-30	80.300	81.900	80.300	81.800	61.687	133,181
2022-09-29	81.100	82.300	80.000	81.700	61.611	74,027
2022-09-28	80.500	81.700	77.900	81.100	61.159	167,029

← NewerPage 17 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.