Sparebanken Vest historical data

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

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

← NewerPage 3 of 21 · 1,259 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.