Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 203.50 | 206.10 | 203.15 | 204.00 | 204.00 | 91,815 |
| 2026-04-27 | 204.65 | 204.65 | 202.00 | 203.05 | 203.05 | 82,262 |
| 2026-04-24 | 203.85 | 205.00 | 202.75 | 204.65 | 204.65 | 161,356 |
| 2026-04-23 | 208.85 | 208.85 | 202.45 | 203.30 | 203.30 | 168,782 |
| 2026-04-22 | 209.30 | 209.95 | 207.50 | 208.65 | 208.65 | 80,459 |
| 2026-04-21 | 207.95 | 209.10 | 206.05 | 208.70 | 208.70 | 79,032 |
| 2026-04-20 | 208.35 | 209.00 | 206.50 | 207.95 | 207.95 | 356,697 |
| 2026-04-17 | 209.30 | 211.25 | 207.85 | 208.35 | 208.35 | 83,827 |
| 2026-04-16 | 209.00 | 209.40 | 207.70 | 209.25 | 209.25 | 176,435 |
| 2026-04-15 | 212.00 | 212.00 | 208.05 | 208.90 | 208.90 | 202,378 |
| 2026-04-14 | 209.00 | 211.55 | 207.95 | 210.75 | 210.75 | 163,899 |
| 2026-04-13 | 208.00 | 208.70 | 207.10 | 207.70 | 207.70 | 99,932 |
| 2026-04-10 | 206.70 | 208.35 | 206.15 | 207.95 | 207.95 | 147,705 |
| 2026-04-09 | 205.40 | 205.90 | 203.25 | 205.50 | 205.50 | 109,680 |
| 2026-04-08 | 203.75 | 204.70 | 200.60 | 203.45 | 203.45 | 142,627 |
| 2026-04-07 | 202.00 | 203.75 | 199.60 | 201.70 | 201.70 | 161,232 |
| 2026-04-01 | 200.15 | 202.30 | 199.90 | 201.75 | 201.75 | 185,339 |
| 2026-03-31 | 196.64 | 200.15 | 196.00 | 199.52 | 199.52 | 172,029 |
| 2026-03-30 | 189.50 | 196.50 | 187.74 | 196.24 | 196.24 | 219,655 |
| 2026-03-27 | 189.32 | 189.92 | 186.20 | 189.46 | 189.46 | 363,294 |
| 2026-03-26 | 199.00 | 201.35 | 198.00 | 199.60 | 187.60 | 184,180 |
| 2026-03-25 | 201.85 | 201.85 | 198.18 | 199.30 | 187.32 | 127,102 |
| 2026-03-24 | 198.98 | 198.98 | 196.02 | 197.20 | 185.34 | 154,733 |
| 2026-03-23 | 197.12 | 199.62 | 192.42 | 199.10 | 187.13 | 229,922 |
| 2026-03-20 | 198.30 | 200.70 | 196.28 | 197.12 | 185.27 | 1,370,155 |
| 2026-03-19 | 200.40 | 202.00 | 197.62 | 198.86 | 186.90 | 145,027 |
| 2026-03-18 | 201.50 | 204.65 | 200.50 | 201.50 | 189.39 | 67,872 |
| 2026-03-17 | 201.00 | 201.00 | 197.02 | 200.50 | 188.45 | 94,541 |
| 2026-03-16 | 200.60 | 201.40 | 198.36 | 201.00 | 188.92 | 94,615 |
| 2026-03-13 | 199.76 | 202.75 | 198.22 | 200.35 | 188.30 | 95,742 |
| 2026-03-12 | 200.40 | 200.40 | 198.40 | 199.66 | 187.66 | 87,468 |
| 2026-03-11 | 201.95 | 201.95 | 198.60 | 200.90 | 188.82 | 67,906 |
| 2026-03-10 | 198.00 | 201.90 | 198.00 | 201.70 | 189.57 | 103,743 |
| 2026-03-09 | 197.94 | 197.94 | 194.84 | 196.40 | 184.59 | 115,326 |
| 2026-03-06 | 201.25 | 201.35 | 197.40 | 198.46 | 186.53 | 102,875 |
| 2026-03-05 | 203.35 | 203.35 | 201.30 | 201.75 | 189.62 | 50,221 |
| 2026-03-04 | 196.86 | 202.85 | 196.10 | 202.85 | 190.65 | 126,672 |
| 2026-03-03 | 202.65 | 202.65 | 197.00 | 197.12 | 185.27 | 146,718 |
| 2026-03-02 | 202.00 | 205.00 | 200.25 | 203.35 | 191.12 | 108,219 |
| 2026-02-27 | 205.95 | 208.10 | 204.05 | 205.65 | 193.29 | 77,856 |
| 2026-02-26 | 206.80 | 206.80 | 203.60 | 205.95 | 193.57 | 62,123 |
| 2026-02-25 | 203.45 | 206.10 | 202.50 | 205.85 | 193.47 | 78,421 |
| 2026-02-24 | 204.50 | 204.50 | 200.90 | 202.85 | 190.65 | 107,540 |
| 2026-02-23 | 204.00 | 206.10 | 203.70 | 204.70 | 192.39 | 154,846 |
| 2026-02-20 | 200.50 | 205.35 | 199.20 | 205.30 | 192.96 | 86,137 |
| 2026-02-19 | 202.50 | 202.50 | 199.02 | 200.20 | 188.16 | 93,810 |
| 2026-02-18 | 199.00 | 204.00 | 198.54 | 202.65 | 190.47 | 166,396 |
| 2026-02-17 | 196.80 | 198.54 | 196.54 | 198.54 | 186.60 | 53,588 |
| 2026-02-16 | 196.00 | 198.00 | 195.66 | 196.58 | 184.76 | 49,944 |
| 2026-02-13 | 198.00 | 198.48 | 195.40 | 195.94 | 184.16 | 140,245 |
| 2026-02-12 | 198.00 | 200.50 | 196.86 | 198.02 | 186.12 | 140,299 |
| 2026-02-11 | 198.80 | 198.80 | 195.32 | 196.70 | 184.87 | 62,695 |
| 2026-02-10 | 196.86 | 199.86 | 195.50 | 198.50 | 186.57 | 165,233 |
| 2026-02-09 | 198.24 | 199.00 | 195.04 | 196.20 | 184.40 | 107,688 |
| 2026-02-06 | 195.50 | 198.54 | 195.22 | 198.24 | 186.32 | 86,477 |
| 2026-02-05 | 193.00 | 195.80 | 193.00 | 195.24 | 183.50 | 87,359 |
| 2026-02-04 | 193.50 | 195.60 | 192.38 | 192.38 | 180.81 | 185,403 |
| 2026-02-03 | 194.30 | 195.00 | 192.60 | 193.90 | 182.24 | 155,836 |
| 2026-02-02 | 192.00 | 193.50 | 190.14 | 193.50 | 181.87 | 154,528 |
| 2026-01-30 | 190.00 | 192.72 | 188.76 | 192.00 | 180.46 | 214,245 |
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.