Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 162.00 | 162.00 | 160.02 | 160.22 | 150.59 | 134,970 |
| 2025-08-06 | 163.60 | 163.60 | 160.04 | 161.00 | 151.32 | 209,597 |
| 2025-08-05 | 166.04 | 166.30 | 162.66 | 162.72 | 152.94 | 208,643 |
| 2025-08-04 | 163.00 | 165.94 | 162.32 | 165.90 | 155.93 | 506,751 |
| 2025-08-01 | 161.20 | 161.74 | 160.02 | 161.10 | 151.41 | 50,172 |
| 2025-07-31 | 163.60 | 163.60 | 161.80 | 162.06 | 152.32 | 70,051 |
| 2025-07-30 | 162.40 | 163.56 | 161.12 | 163.26 | 153.44 | 83,822 |
| 2025-07-29 | 162.00 | 162.36 | 160.22 | 162.04 | 152.30 | 102,311 |
| 2025-07-28 | 161.72 | 163.12 | 160.88 | 161.38 | 151.68 | 76,756 |
| 2025-07-25 | 163.00 | 163.00 | 161.64 | 162.56 | 152.79 | 52,286 |
| 2025-07-24 | 162.00 | 163.88 | 161.96 | 163.02 | 153.22 | 83,825 |
| 2025-07-23 | 159.00 | 161.16 | 158.50 | 161.10 | 151.41 | 70,984 |
| 2025-07-22 | 159.00 | 160.38 | 158.50 | 159.04 | 149.48 | 42,961 |
| 2025-07-21 | 160.00 | 160.36 | 158.44 | 159.66 | 150.06 | 64,448 |
| 2025-07-18 | 161.94 | 161.94 | 159.00 | 159.98 | 150.36 | 54,999 |
| 2025-07-17 | 163.44 | 163.44 | 161.28 | 161.76 | 152.03 | 38,694 |
| 2025-07-16 | 162.00 | 163.50 | 162.00 | 163.10 | 153.29 | 60,680 |
| 2025-07-15 | 163.36 | 163.64 | 161.28 | 162.50 | 152.73 | 47,244 |
| 2025-07-14 | 160.86 | 164.60 | 159.10 | 163.86 | 154.01 | 127,059 |
| 2025-07-11 | 163.00 | 163.16 | 158.98 | 160.74 | 151.08 | 125,687 |
| 2025-07-10 | 165.24 | 165.50 | 163.30 | 163.48 | 153.65 | 82,544 |
| 2025-07-09 | 163.68 | 165.74 | 163.68 | 165.14 | 155.21 | 108,808 |
| 2025-07-08 | 163.84 | 164.00 | 162.50 | 163.68 | 153.84 | 60,065 |
| 2025-07-07 | 161.00 | 163.54 | 161.00 | 163.38 | 153.56 | 94,305 |
| 2025-07-04 | 160.06 | 161.82 | 159.82 | 161.34 | 151.64 | 89,306 |
| 2025-07-03 | 160.78 | 160.94 | 159.66 | 160.36 | 150.72 | 49,654 |
| 2025-07-02 | 160.00 | 162.60 | 159.54 | 160.68 | 151.02 | 109,795 |
| 2025-07-01 | 160.00 | 160.84 | 159.00 | 159.42 | 149.84 | 125,702 |
| 2025-06-30 | 159.12 | 160.50 | 158.38 | 160.10 | 150.47 | 140,301 |
| 2025-06-27 | 157.52 | 159.58 | 157.02 | 159.12 | 149.55 | 149,766 |
| 2025-06-26 | 157.02 | 158.74 | 156.00 | 157.52 | 148.05 | 163,916 |
| 2025-06-25 | 155.16 | 159.36 | 155.16 | 157.58 | 148.11 | 230,386 |
| 2025-06-24 | 153.50 | 156.00 | 153.50 | 154.74 | 145.44 | 142,114 |
| 2025-06-23 | 153.00 | 155.20 | 150.00 | 154.00 | 144.74 | 165,890 |
| 2025-06-20 | 153.50 | 154.84 | 153.16 | 153.98 | 144.72 | 320,521 |
| 2025-06-19 | 158.90 | 158.90 | 153.16 | 153.50 | 144.27 | 232,663 |
| 2025-06-18 | 157.00 | 158.00 | 155.34 | 157.78 | 148.29 | 113,915 |
| 2025-06-17 | 158.02 | 158.22 | 156.10 | 157.28 | 147.82 | 133,038 |
| 2025-06-16 | 158.00 | 160.10 | 157.38 | 158.32 | 148.80 | 189,922 |
| 2025-06-13 | 158.80 | 159.34 | 156.28 | 157.76 | 148.28 | 171,056 |
| 2025-06-12 | 159.94 | 160.00 | 157.50 | 158.88 | 149.33 | 75,384 |
| 2025-06-11 | 158.46 | 160.78 | 158.04 | 159.42 | 149.84 | 103,041 |
| 2025-06-10 | 158.20 | 159.22 | 156.80 | 158.46 | 148.93 | 156,276 |
| 2025-06-06 | 156.58 | 158.32 | 156.58 | 158.14 | 148.63 | 87,715 |
| 2025-06-05 | 157.42 | 158.40 | 155.76 | 156.66 | 147.24 | 107,404 |
| 2025-06-04 | 155.76 | 158.00 | 155.20 | 158.00 | 148.50 | 190,936 |
| 2025-06-03 | 157.30 | 157.50 | 154.50 | 155.36 | 146.02 | 148,135 |
| 2025-06-02 | 156.50 | 157.22 | 154.12 | 157.22 | 147.77 | 224,351 |
| 2025-05-30 | 153.58 | 156.34 | 153.00 | 155.60 | 146.25 | 186,840 |
| 2025-05-28 | 156.02 | 156.34 | 152.68 | 153.58 | 144.35 | 94,679 |
| 2025-05-27 | 154.00 | 155.66 | 152.22 | 155.04 | 145.72 | 121,499 |
| 2025-05-26 | 152.60 | 155.10 | 150.62 | 153.72 | 144.48 | 124,539 |
| 2025-05-23 | 154.20 | 155.00 | 150.06 | 153.26 | 144.05 | 148,168 |
| 2025-05-22 | 157.00 | 157.00 | 153.22 | 154.20 | 144.93 | 112,950 |
| 2025-05-21 | 152.00 | 156.52 | 151.52 | 156.52 | 147.11 | 169,709 |
| 2025-05-20 | 152.00 | 152.20 | 150.60 | 152.20 | 143.05 | 71,095 |
| 2025-05-19 | 152.84 | 152.84 | 148.88 | 151.12 | 142.03 | 721,848 |
| 2025-05-16 | 150.00 | 152.10 | 150.00 | 152.10 | 142.96 | 286,395 |
| 2025-05-15 | 146.74 | 150.00 | 146.00 | 150.00 | 140.98 | 162,391 |
| 2025-05-14 | 143.10 | 147.98 | 142.50 | 146.44 | 137.64 | 1,255,376 |
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.