Sparebanken Vest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	174.88	178.86	174.88	175.62	165.06	144,784
2025-10-29	177.68	178.88	176.12	177.32	166.66	45,019
2025-10-28	178.98	178.98	176.32	176.72	166.10	40,529
2025-10-27	175.98	178.20	175.04	177.66	166.98	39,805
2025-10-24	177.82	177.82	174.88	175.98	165.40	55,349
2025-10-23	177.58	177.96	176.54	177.42	166.75	29,530
2025-10-22	179.00	179.00	174.88	177.44	166.77	119,453
2025-10-21	179.00	180.60	178.50	179.82	169.01	77,635
2025-10-20	177.00	181.00	177.00	178.04	167.34	74,955
2025-10-17	178.34	178.46	174.98	177.32	166.66	78,903
2025-10-16	179.02	179.78	176.74	179.44	168.65	70,158
2025-10-15	177.28	180.00	177.28	180.00	169.18	66,686
2025-10-14	177.66	177.88	174.32	177.00	166.36	102,343
2025-10-13	179.00	179.12	176.04	177.00	166.36	101,778
2025-10-10	175.52	179.88	175.52	179.88	169.07	119,498
2025-10-09	173.00	175.80	172.90	175.06	164.54	65,305
2025-10-08	175.00	176.62	172.52	172.54	162.17	140,845
2025-10-07	175.00	175.38	174.20	174.20	163.73	47,599
2025-10-06	173.10	175.10	172.52	175.00	164.48	63,257
2025-10-03	172.00	174.38	171.80	173.70	163.26	71,782
2025-10-02	176.30	176.30	172.02	172.22	161.87	109,190
2025-10-01	176.00	176.60	174.92	176.08	165.49	44,838
2025-09-30	174.00	177.10	172.90	175.42	164.87	412,160
2025-09-29	176.50	176.50	173.52	174.00	163.54	95,548
2025-09-26	173.46	176.30	173.14	175.86	165.29	154,273
2025-09-25	172.40	173.40	171.50	172.90	162.51	106,540
2025-09-24	172.50	173.42	172.04	172.90	162.51	67,800
2025-09-23	174.00	174.86	171.20	172.52	162.15	160,271
2025-09-22	174.90	174.90	171.76	173.86	163.41	127,251
2025-09-19	171.72	175.42	171.22	174.90	164.39	4,320,864
2025-09-18	172.28	173.10	170.30	170.80	160.53	107,601
2025-09-17	173.94	173.94	171.72	171.72	161.40	138,765
2025-09-16	172.34	174.70	171.30	173.28	162.86	125,779
2025-09-15	171.20	173.66	170.24	172.34	161.98	91,650
2025-09-12	167.84	171.60	167.50	170.18	159.95	172,891
2025-09-11	169.60	169.60	167.80	167.80	157.71	66,070
2025-09-10	167.38	170.00	166.96	169.28	159.10	85,346
2025-09-09	166.00	166.98	165.44	166.36	156.36	107,508
2025-09-08	164.36	166.94	164.36	165.20	155.27	83,904
2025-09-05	167.80	167.80	164.90	164.90	154.99	116,378
2025-09-04	163.50	166.84	163.50	165.82	155.85	80,676
2025-09-03	167.14	168.56	163.20	164.02	154.16	102,113
2025-09-02	169.00	169.00	165.78	168.02	157.92	90,585
2025-09-01	170.10	171.28	168.00	168.48	158.35	67,863
2025-08-29	171.00	171.00	168.38	169.76	159.55	132,379
2025-08-28	168.50	170.68	168.50	170.40	160.16	136,296
2025-08-27	171.48	171.48	168.18	168.18	158.07	1,215,992
2025-08-26	169.60	172.48	169.38	169.94	159.72	198,211
2025-08-25	171.34	171.72	169.38	169.60	159.40	125,352
2025-08-22	172.00	172.50	169.00	169.76	159.55	134,315
2025-08-21	167.42	171.60	167.40	171.60	161.28	52,161
2025-08-20	168.90	168.90	165.52	167.42	157.35	97,824
2025-08-19	168.64	169.68	167.46	167.70	157.62	56,329
2025-08-18	168.30	170.82	167.30	168.64	158.50	144,788
2025-08-15	166.00	168.20	164.00	167.30	157.24	90,480
2025-08-14	165.46	168.96	164.72	164.72	154.82	88,469
2025-08-13	168.18	169.00	163.46	164.32	154.44	112,478
2025-08-12	159.98	168.00	158.80	166.80	156.77	347,012
2025-08-11	158.94	160.70	157.40	158.54	149.01	98,955
2025-08-08	160.00	160.00	158.04	158.60	149.06	115,990

← NewerPage 5 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.