Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	104.80	105.80	104.40	104.80	75.572	48,146
2022-01-10	104.60	105.00	103.60	104.20	75.139	72,475
2022-01-07	103.20	104.20	102.60	103.40	74.562	97,031
2022-01-06	102.00	103.00	101.80	103.00	74.274	44,026
2022-01-05	103.40	103.40	102.20	102.20	73.697	91,876
2022-01-04	103.00	103.60	102.60	103.00	74.274	88,169
2022-01-03	101.60	102.80	101.20	102.60	73.985	106,803
2021-12-30	99.800	101.40	98.800	100.20	72.255	155,498
2021-12-29	98.800	100.00	98.700	99.400	71.678	88,334
2021-12-28	97.200	99.100	97.200	98.800	71.245	56,540
2021-12-27	96.500	98.000	96.200	97.800	70.524	58,746
2021-12-23	96.300	96.900	95.900	96.500	69.587	170,739
2021-12-22	96.000	96.100	95.200	96.000	69.226	130,611
2021-12-21	95.400	96.000	95.200	95.700	69.010	120,989
2021-12-20	95.100	96.200	94.900	95.100	68.577	118,844
2021-12-17	96.500	96.500	95.800	96.200	69.370	73,226
2021-12-16	96.900	98.000	95.400	96.500	69.587	108,176
2021-12-15	97.200	97.200	94.200	94.700	68.289	133,069
2021-12-14	96.000	96.600	94.600	95.700	69.010	79,000
2021-12-13	98.000	98.000	95.800	96.200	69.370	74,035
2021-12-10	97.500	98.300	96.800	96.800	69.803	170,061
2021-12-09	98.000	98.700	96.900	97.100	70.019	177,185
2021-12-08	98.600	99.500	98.300	99.000	71.389	38,892
2021-12-07	97.700	98.700	96.800	98.600	71.101	28,325
2021-12-06	96.700	97.000	95.500	96.500	69.587	51,204
2021-12-03	96.000	97.800	96.000	97.300	70.163	35,684
2021-12-02	96.000	98.900	96.000	97.800	70.524	80,721
2021-12-01	96.000	98.300	95.300	97.900	70.596	30,646
2021-11-30	95.000	96.700	94.500	96.200	69.370	74,243
2021-11-29	96.000	98.500	95.100	97.900	70.596	133,724
2021-11-26	101.00	101.00	97.600	98.100	70.740	50,059
2021-11-25	101.60	101.60	99.800	101.00	72.832	63,182
2021-11-24	103.00	103.20	101.40	102.00	73.553	127,032
2021-11-23	102.60	103.60	101.80	103.40	74.562	48,996
2021-11-22	103.00	103.80	102.40	102.40	73.841	30,567
2021-11-19	102.40	102.80	100.80	102.80	74.130	49,394
2021-11-18	102.00	102.40	100.80	102.40	73.841	33,399
2021-11-17	102.60	102.80	101.60	102.00	73.553	68,679
2021-11-16	101.40	103.40	101.40	103.00	74.274	52,767
2021-11-15	103.00	103.00	101.20	101.40	73.120	41,284
2021-11-12	103.00	103.00	101.80	102.40	73.841	29,617
2021-11-11	103.40	104.00	102.40	102.80	74.130	119,843
2021-11-10	102.80	104.40	102.60	103.40	74.562	38,790
2021-11-09	101.40	104.00	100.40	103.00	74.274	81,082
2021-11-08	100.00	101.40	99.400	101.20	72.976	134,298
2021-11-05	97.900	99.800	97.200	99.800	71.966	146,756
2021-11-04	99.000	99.800	97.100	97.100	70.019	176,073
2021-11-03	98.100	98.900	98.000	98.800	71.245	98,525
2021-11-02	98.000	98.900	96.900	98.200	70.812	68,317
2021-11-01	100.80	100.80	97.600	98.000	70.668	39,950
2021-10-29	98.700	100.00	97.400	98.600	71.101	73,308
2021-10-28	99.000	99.000	96.200	98.400	70.957	78,849
2021-10-27	97.300	97.600	96.100	96.600	69.659	39,142
2021-10-26	97.800	97.800	96.200	97.000	69.947	19,773
2021-10-25	98.100	98.700	97.500	97.500	70.308	50,130
2021-10-22	97.100	97.900	96.400	97.900	70.596	68,943
2021-10-21	96.700	97.200	96.100	97.000	69.947	32,461
2021-10-20	97.000	97.000	96.000	96.200	69.370	105,550
2021-10-19	97.000	97.000	96.100	96.700	69.731	84,669
2021-10-18	97.000	98.000	96.800	97.000	69.947	75,279

← NewerPage 21 of 22 · 1,262 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.