Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	186.88	186.88	183.20	185.82	174.65	97,060
2026-01-28	188.74	188.74	184.80	186.30	175.10	75,195
2026-01-27	189.74	189.90	188.40	188.74	177.39	104,116
2026-01-26	187.70	188.72	186.74	188.50	177.17	82,618
2026-01-23	187.28	189.10	187.00	187.42	176.15	59,195
2026-01-22	189.74	190.50	187.34	188.64	177.30	105,003
2026-01-21	189.48	189.66	184.80	188.68	177.34	68,103
2026-01-20	189.42	189.56	187.76	189.32	177.94	67,067
2026-01-19	191.00	191.31	187.70	189.22	177.84	112,494
2026-01-16	193.98	196.22	192.54	193.10	181.49	56,647
2026-01-15	191.00	194.00	190.74	193.22	181.60	57,234
2026-01-14	189.00	190.92	187.32	190.92	179.44	101,704
2026-01-13	188.44	189.56	187.50	189.56	178.16	82,299
2026-01-12	187.50	188.28	185.54	187.82	176.53	62,081
2026-01-09	192.50	192.62	187.02	187.28	176.02	92,136
2026-01-08	188.20	192.22	188.20	191.70	180.17	59,647
2026-01-07	190.56	190.56	187.56	188.00	176.70	113,642
2026-01-06	191.26	192.16	189.30	189.30	177.92	139,758
2026-01-05	195.50	195.50	190.28	191.26	179.76	176,949
2026-01-02	199.74	199.74	193.82	195.80	184.03	209,156
2025-12-30	196.18	198.44	196.02	198.06	186.15	184,842
2025-12-29	195.00	196.48	194.32	195.90	184.12	66,757
2025-12-23	194.54	194.94	192.50	194.00	182.34	68,653
2025-12-22	193.60	194.64	193.02	194.32	182.64	153,938
2025-12-19	188.88	194.38	188.86	193.60	181.96	132,245
2025-12-18	188.50	189.46	187.76	188.40	177.07	342,011
2025-12-17	189.00	189.78	185.78	187.82	176.53	1,248,974
2025-12-16	190.00	190.20	187.80	188.36	177.04	89,239
2025-12-15	184.54	190.00	184.00	189.82	178.41	98,394
2025-12-12	185.00	185.76	183.92	183.92	172.86	246,247
2025-12-11	184.90	185.34	183.74	184.54	173.45	348,609
2025-12-10	183.90	184.30	182.56	183.88	172.83	60,074
2025-12-09	183.00	184.90	182.42	183.16	172.15	72,892
2025-12-08	183.80	184.04	181.52	182.42	171.45	57,117
2025-12-05	181.00	183.80	181.00	183.00	172.00	52,731
2025-12-04	183.72	183.90	180.02	180.46	169.61	89,426
2025-12-03	180.94	182.74	180.22	182.74	171.75	223,195
2025-12-02	179.00	181.18	178.02	180.94	170.06	118,688
2025-12-01	179.20	179.76	176.62	178.70	167.96	43,784
2025-11-28	179.70	179.82	177.30	179.34	168.56	100,171
2025-11-27	176.00	179.54	175.24	179.06	168.29	55,048
2025-11-26	176.00	176.00	174.20	175.50	164.95	112,674
2025-11-25	173.98	176.00	173.94	175.52	164.97	83,681
2025-11-24	172.00	173.70	172.00	173.30	162.88	83,032
2025-11-21	172.40	172.88	170.00	171.76	161.43	94,921
2025-11-20	170.56	173.48	170.56	172.62	162.24	117,454
2025-11-19	170.00	171.00	168.60	171.00	160.72	62,161
2025-11-18	172.80	172.80	169.22	169.70	159.50	43,252
2025-11-17	172.00	173.26	171.54	173.18	162.77	52,532
2025-11-14	172.70	172.70	170.12	172.46	162.09	228,505
2025-11-13	172.00	172.70	171.22	172.48	162.11	31,198
2025-11-12	172.62	174.38	171.00	172.00	161.66	97,973
2025-11-11	172.98	174.38	171.40	172.62	162.24	78,969
2025-11-10	173.18	174.38	168.60	172.28	161.92	147,471
2025-11-07	174.98	176.18	170.98	172.82	162.43	156,173
2025-11-06	175.56	176.88	173.90	174.50	164.01	87,865
2025-11-05	178.26	178.40	175.34	175.56	165.01	183,424
2025-11-04	178.48	178.48	176.88	177.58	166.90	71,754
2025-11-03	178.00	179.40	177.02	178.46	167.73	152,398
2025-10-31	175.66	176.88	174.12	176.50	165.89	100,170

← NewerPage 4 of 5 · 249 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.