Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	83.000	83.700	82.100	82.100	61.913	51,904
2022-09-26	84.000	84.000	80.900	83.200	62.742	143,247
2022-09-23	86.500	86.500	83.200	84.000	63.346	28,102
2022-09-22	87.600	87.900	85.300	86.000	64.854	53,484
2022-09-21	87.400	89.000	86.800	87.600	66.061	41,854
2022-09-20	89.200	89.600	87.200	88.200	66.513	172,216
2022-09-19	89.900	90.100	86.000	88.700	66.890	55,580
2022-09-16	88.000	91.700	88.000	88.800	66.965	64,523
2022-09-15	88.700	89.600	87.100	89.600	67.569	51,710
2022-09-14	89.400	89.400	87.500	87.700	66.136	53,715
2022-09-13	88.700	89.900	88.000	88.700	66.890	31,342
2022-09-12	87.200	89.200	87.200	88.700	66.890	33,168
2022-09-09	85.500	88.200	85.500	88.200	66.513	16,162
2022-09-08	85.600	86.400	85.100	86.100	64.929	17,657
2022-09-07	87.700	87.700	85.300	85.600	64.552	23,082
2022-09-06	88.400	89.700	87.300	87.600	66.061	32,169
2022-09-05	88.200	88.400	87.200	88.200	66.513	63,681
2022-09-02	88.500	89.400	87.800	88.400	66.664	54,158
2022-09-01	87.900	89.200	87.900	88.600	66.815	40,349
2022-08-31	88.100	88.900	87.600	88.500	66.739	27,682
2022-08-30	89.800	90.000	88.100	88.100	66.438	33,690
2022-08-29	90.200	90.200	89.000	89.000	67.116	42,514
2022-08-26	91.700	92.100	91.000	91.000	68.625	52,421
2022-08-25	92.200	93.100	91.300	91.300	68.851	33,338
2022-08-24	93.500	93.800	92.000	92.800	69.982	74,645
2022-08-23	93.500	94.100	92.900	93.100	70.208	21,771
2022-08-22	94.500	94.600	92.100	93.200	70.284	140,672
2022-08-19	94.100	94.900	93.400	94.600	71.339	39,659
2022-08-18	95.000	95.000	93.600	94.100	70.962	22,736
2022-08-17	94.600	95.300	94.600	94.700	71.415	12,737
2022-08-16	94.400	94.900	94.200	94.700	71.415	22,719
2022-08-15	95.000	95.300	94.200	94.400	71.189	20,721
2022-08-12	93.800	95.200	93.800	94.800	71.490	76,332
2022-08-11	95.100	95.500	94.100	94.100	70.962	28,102
2022-08-10	95.000	95.900	92.900	95.100	71.716	32,081
2022-08-09	94.000	94.500	92.500	94.000	70.887	61,069
2022-08-08	95.000	95.000	92.800	94.000	70.887	58,585
2022-08-05	93.400	94.700	92.600	94.000	70.887	61,402
2022-08-04	94.000	94.600	92.100	92.600	69.831	35,152
2022-08-03	94.900	94.900	93.400	93.400	70.434	23,472
2022-08-02	94.900	94.900	93.100	93.400	70.434	48,223
2022-08-01	92.900	97.000	92.900	94.900	71.566	71,798
2022-07-29	91.500	92.600	91.200	92.600	69.831	52,383
2022-07-28	90.800	92.000	90.000	91.500	69.002	37,945
2022-07-27	88.000	90.500	88.000	90.300	68.097	21,451
2022-07-26	89.400	89.400	87.500	87.500	65.985	89,777
2022-07-25	88.400	89.300	88.400	89.000	67.116	10,611
2022-07-22	87.800	88.400	87.200	88.400	66.664	8,741
2022-07-21	87.000	87.600	86.200	87.300	65.834	26,340
2022-07-20	87.900	88.900	87.100	87.500	65.985	21,086
2022-07-19	87.800	88.600	86.500	88.200	66.513	14,249
2022-07-18	85.600	87.500	85.200	86.700	65.382	25,843
2022-07-15	84.400	86.400	84.400	85.700	64.628	26,430
2022-07-14	86.500	87.200	84.800	84.800	63.949	26,839
2022-07-13	86.500	87.500	86.100	86.800	65.457	22,183
2022-07-12	86.000	87.600	85.900	86.800	65.457	32,066
2022-07-11	85.800	86.900	85.000	85.900	64.779	31,169
2022-07-08	86.400	87.900	86.000	86.500	65.231	39,348
2022-07-07	86.000	86.900	85.600	86.300	65.080	18,287
2022-07-06	86.000	86.800	85.200	85.500	64.477	27,591

← NewerPage 18 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.