Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	88.000	89.000	86.200	86.600	65.306	54,444
2022-07-04	87.000	87.500	85.800	86.800	65.457	31,662
2022-07-01	87.000	87.700	85.900	86.200	65.005	15,198
2022-06-30	89.800	89.800	86.200	87.200	65.759	27,526
2022-06-29	91.000	91.800	89.100	89.200	67.267	46,474
2022-06-28	90.900	91.300	90.000	90.700	68.398	15,617
2022-06-27	88.200	90.900	88.200	90.200	68.021	71,213
2022-06-24	90.400	91.000	88.200	88.400	66.664	97,959
2022-06-23	90.800	91.400	89.000	90.900	68.549	30,024
2022-06-22	90.100	91.500	89.500	90.000	67.870	37,760
2022-06-21	93.000	93.400	91.200	91.800	69.228	98,090
2022-06-20	91.400	91.500	88.500	91.500	69.002	41,493
2022-06-17	91.600	91.600	89.200	90.000	67.870	65,197
2022-06-16	92.000	92.400	89.000	90.000	67.870	41,365
2022-06-15	92.200	93.100	92.000	92.400	69.680	63,849
2022-06-14	92.000	93.800	91.500	92.300	69.605	63,889
2022-06-13	95.100	95.200	92.600	92.600	69.831	125,675
2022-06-10	100.00	100.00	96.000	96.100	72.471	90,811
2022-06-09	97.300	100.40	97.300	98.400	74.205	73,868
2022-06-08	97.900	98.500	97.100	97.300	73.375	121,799
2022-06-07	98.000	99.300	97.000	97.800	73.753	58,018
2022-06-03	99.800	100.00	97.500	98.000	73.903	371,766
2022-06-02	98.500	99.600	98.500	99.600	75.110	31,689
2022-06-01	98.500	99.500	98.500	99.200	74.808	93,295
2022-05-31	100.00	100.00	98.400	99.500	75.034	109,516
2022-05-30	99.500	100.60	98.600	99.500	75.034	39,908
2022-05-27	99.500	100.60	99.400	100.00	75.412	20,212
2022-05-25	98.000	99.700	98.000	99.500	75.034	55,823
2022-05-24	97.500	98.900	97.500	98.400	74.205	26,696
2022-05-23	97.500	99.000	96.700	98.900	74.582	68,080
2022-05-20	98.000	98.000	96.000	97.000	73.149	70,371
2022-05-19	94.000	97.900	94.000	97.000	73.149	87,749
2022-05-18	100.00	100.40	97.400	97.400	73.451	49,628
2022-05-16	97.800	99.800	95.700	99.700	75.185	81,899
2022-05-13	96.500	97.500	95.900	96.500	72.772	35,868
2022-05-12	94.000	97.200	92.500	97.200	73.300	68,436
2022-05-11	96.400	96.400	94.000	94.400	71.189	41,175
2022-05-10	94.100	95.800	93.000	95.800	72.244	70,730
2022-05-09	97.000	97.000	95.000	95.600	72.093	84,418
2022-05-06	97.000	98.400	95.200	97.200	73.300	64,143
2022-05-05	99.000	99.800	96.000	98.000	73.903	137,936
2022-05-04	98.500	98.900	97.400	97.400	73.451	49,486
2022-05-03	97.900	98.500	97.000	98.400	74.205	121,921
2022-05-02	98.700	98.700	95.900	97.000	73.149	51,028
2022-04-29	98.300	98.800	97.600	98.600	74.356	94,436
2022-04-28	98.500	100.60	98.100	98.500	74.280	98,780
2022-04-27	100.60	100.80	99.200	100.80	76.015	26,114
2022-04-26	99.700	100.20	98.200	100.00	75.412	27,682
2022-04-25	101.00	101.00	98.800	99.400	74.959	58,642
2022-04-22	102.40	102.80	101.40	101.40	76.467	28,016
2022-04-21	100.20	103.00	100.00	102.80	77.523	52,908
2022-04-20	101.00	101.80	100.00	101.20	76.316	61,160
2022-04-19	101.00	101.00	98.700	100.00	75.412	71,365
2022-04-13	101.00	101.00	99.500	100.20	75.562	17,109
2022-04-12	102.00	102.00	100.00	100.00	75.412	16,297
2022-04-11	101.20	101.60	100.00	101.20	76.316	35,604
2022-04-08	99.000	103.00	99.000	101.20	76.316	40,834
2022-04-07	99.500	103.60	98.000	102.40	77.221	97,484
2022-04-06	99.500	100.00	98.600	98.600	74.356	100,832
2022-04-05	101.80	101.80	99.500	100.00	75.412	152,784

← NewerPage 19 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.