Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	103.00	103.00	100.40	101.00	76.166	28,210
2022-04-01	104.00	104.80	102.00	102.00	76.920	203,985
2022-03-31	104.00	104.20	103.00	103.00	77.674	43,248
2022-03-30	105.00	105.00	103.40	104.00	78.428	51,081
2022-03-29	104.20	106.00	103.20	104.40	78.730	68,756
2022-03-28	103.00	105.40	102.80	105.40	79.484	41,902
2022-03-25	103.00	103.20	100.40	103.20	77.825	69,592
2022-03-24	105.60	105.60	101.00	102.00	76.920	169,442
2022-03-23	109.20	109.40	102.80	102.80	74.130	72,929
2022-03-22	107.00	109.20	106.80	108.20	78.024	41,032
2022-03-21	107.40	107.40	105.40	106.40	76.726	73,563
2022-03-18	104.00	106.00	104.00	105.80	76.293	78,348
2022-03-17	104.00	105.20	103.20	104.00	74.995	169,451
2022-03-16	101.60	103.00	101.20	101.60	73.264	57,252
2022-03-15	102.00	102.00	100.00	100.40	72.399	1,371,841
2022-03-14	101.00	103.00	101.00	102.60	73.985	88,937
2022-03-11	100.00	101.40	99.200	100.60	72.543	129,428
2022-03-10	101.80	101.80	98.700	99.500	71.750	78,408
2022-03-09	97.700	100.60	96.600	100.00	72.110	76,228
2022-03-08	94.100	97.700	92.500	94.900	68.433	89,497
2022-03-07	97.800	97.800	93.200	95.000	68.505	152,295
2022-03-04	99.200	99.900	98.000	99.700	71.894	141,092
2022-03-03	102.60	103.80	99.700	99.700	71.894	112,932
2022-03-02	103.00	104.00	101.60	102.60	73.985	58,233
2022-03-01	103.60	106.20	102.00	103.40	74.562	97,441
2022-02-28	106.00	106.00	104.20	105.00	75.716	43,513
2022-02-25	106.20	106.60	104.80	106.40	76.726	50,541
2022-02-24	106.60	107.40	104.00	106.60	76.870	144,730
2022-02-23	108.20	109.00	107.20	108.40	78.168	39,202
2022-02-22	107.00	109.00	105.80	108.20	78.024	60,712
2022-02-21	109.00	109.60	107.20	108.80	78.456	486,137
2022-02-18	108.20	110.00	108.20	109.20	78.745	106,424
2022-02-17	111.00	111.00	108.60	108.80	78.456	117,439
2022-02-16	110.60	110.60	109.00	110.00	79.322	96,529
2022-02-15	109.20	110.00	108.40	109.60	79.033	53,794
2022-02-14	109.00	110.00	107.40	110.00	79.322	89,809
2022-02-11	108.20	110.40	107.60	110.00	79.322	53,497
2022-02-10	109.60	109.60	108.20	108.60	78.312	89,395
2022-02-09	108.80	110.40	108.60	109.20	78.745	33,684
2022-02-08	109.00	109.40	108.20	108.60	78.312	38,618
2022-02-07	109.60	109.60	108.00	109.00	78.600	55,487
2022-02-04	109.00	109.80	108.00	109.60	79.033	132,598
2022-02-03	108.00	109.40	107.20	109.40	78.889	80,490
2022-02-02	107.40	110.00	106.40	108.60	78.312	96,504
2022-02-01	106.20	108.60	106.00	107.00	77.158	95,491
2022-01-31	109.00	109.00	105.20	106.00	76.437	88,502
2022-01-28	107.00	109.60	105.40	109.60	79.033	96,918
2022-01-27	103.60	107.40	102.00	107.00	77.158	136,363
2022-01-26	99.600	103.80	99.600	102.40	73.841	50,596
2022-01-25	99.000	100.60	98.800	99.600	71.822	240,201
2022-01-24	101.40	102.20	99.100	99.600	71.822	160,896
2022-01-21	104.20	104.20	102.20	103.00	74.274	123,421
2022-01-20	104.40	104.80	103.40	104.20	75.139	38,068
2022-01-19	102.80	105.40	102.60	105.40	76.004	48,100
2022-01-18	105.00	105.20	102.20	102.80	74.130	156,804
2022-01-17	105.00	105.60	104.20	105.00	75.716	25,823
2022-01-14	106.80	106.80	104.80	105.40	76.004	34,952
2022-01-13	107.00	107.00	106.00	106.40	76.726	98,039
2022-01-12	105.40	107.00	104.60	107.00	77.158	60,172
2022-01-11	104.80	105.80	104.40	104.80	75.572	48,146

← NewerPage 20 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.