Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 143.10 | 147.98 | 142.50 | 146.44 | 137.64 | 1,255,376 |
| 2025-05-13 | 143.00 | 143.02 | 140.84 | 142.56 | 133.99 | 199,552 |
| 2025-05-12 | 140.50 | 143.80 | 139.30 | 143.40 | 134.78 | 255,616 |
| 2025-05-09 | 141.50 | 142.14 | 139.60 | 139.60 | 131.21 | 141,612 |
| 2025-05-08 | 142.00 | 142.94 | 140.70 | 141.92 | 133.39 | 162,879 |
| 2025-05-07 | 141.32 | 142.50 | 141.16 | 142.00 | 133.46 | 242,191 |
| 2025-05-06 | 143.00 | 144.00 | 141.10 | 141.32 | 132.82 | 199,901 |
| 2025-05-05 | 144.50 | 145.24 | 143.00 | 143.00 | 134.40 | 214,129 |
| 2025-05-02 | 142.82 | 144.66 | 140.50 | 143.00 | 134.40 | 132,302 |
| 2025-04-30 | 138.48 | 142.72 | 138.48 | 139.76 | 131.36 | 331,554 |
| 2025-04-29 | 136.50 | 137.82 | 135.94 | 136.98 | 128.74 | 86,414 |
| 2025-04-28 | 137.00 | 137.00 | 136.00 | 136.60 | 128.39 | 72,243 |
| 2025-04-25 | 136.00 | 136.88 | 135.20 | 136.88 | 128.65 | 76,221 |
| 2025-04-24 | 137.00 | 137.02 | 134.62 | 135.34 | 127.20 | 85,970 |
| 2025-04-23 | 136.14 | 137.06 | 135.34 | 136.52 | 128.31 | 103,170 |
| 2025-04-22 | 134.64 | 134.64 | 132.72 | 134.38 | 126.30 | 47,328 |
| 2025-04-16 | 137.14 | 137.14 | 134.00 | 134.02 | 125.96 | 57,402 |
| 2025-04-15 | 135.60 | 136.92 | 134.54 | 136.32 | 128.12 | 56,010 |
| 2025-04-14 | 132.82 | 134.88 | 132.82 | 134.88 | 126.77 | 123,835 |
| 2025-04-11 | 129.70 | 132.00 | 128.84 | 131.52 | 123.61 | 106,618 |
| 2025-04-10 | 133.50 | 133.50 | 129.46 | 129.86 | 122.05 | 189,741 |
| 2025-04-09 | 127.48 | 128.70 | 124.78 | 126.58 | 118.97 | 278,024 |
| 2025-04-08 | 127.00 | 131.24 | 126.50 | 131.02 | 123.14 | 182,503 |
| 2025-04-07 | 121.90 | 126.78 | 120.00 | 125.24 | 117.71 | 205,352 |
| 2025-04-04 | 132.02 | 132.50 | 126.30 | 127.50 | 119.83 | 169,752 |
| 2025-04-03 | 135.00 | 135.04 | 132.26 | 132.62 | 124.65 | 93,659 |
| 2025-04-02 | 138.00 | 138.00 | 135.50 | 136.16 | 127.97 | 80,888 |
| 2025-04-01 | 138.06 | 138.06 | 136.98 | 137.80 | 129.52 | 55,943 |
| 2025-03-31 | 137.40 | 137.98 | 135.00 | 137.60 | 129.33 | 255,057 |
| 2025-03-28 | 141.90 | 141.90 | 136.70 | 137.32 | 129.06 | 219,831 |
| 2025-03-27 | 149.98 | 149.98 | 148.10 | 148.50 | 131.58 | 99,760 |
| 2025-03-26 | 147.90 | 149.98 | 147.00 | 149.20 | 132.20 | 93,400 |
| 2025-03-25 | 145.14 | 147.72 | 145.14 | 146.88 | 130.15 | 107,475 |
| 2025-03-24 | 149.00 | 149.48 | 144.12 | 145.14 | 128.61 | 297,876 |
| 2025-03-21 | 148.02 | 149.18 | 147.28 | 149.18 | 132.19 | 468,269 |
| 2025-03-20 | 148.74 | 149.00 | 146.08 | 148.50 | 131.58 | 62,890 |
| 2025-03-19 | 148.22 | 148.36 | 146.00 | 148.36 | 131.46 | 80,994 |
| 2025-03-18 | 148.64 | 149.18 | 147.04 | 147.56 | 130.75 | 450,653 |
| 2025-03-17 | 147.40 | 148.20 | 146.76 | 148.02 | 131.16 | 43,566 |
| 2025-03-14 | 145.00 | 147.00 | 144.50 | 146.98 | 130.24 | 96,877 |
| 2025-03-13 | 142.94 | 144.72 | 142.10 | 144.34 | 127.90 | 68,657 |
| 2025-03-12 | 140.60 | 142.86 | 140.28 | 142.12 | 125.93 | 67,672 |
| 2025-03-11 | 139.50 | 141.00 | 138.50 | 139.50 | 123.61 | 204,796 |
| 2025-03-10 | 139.36 | 140.00 | 138.20 | 139.22 | 123.36 | 52,737 |
| 2025-03-07 | 137.00 | 139.24 | 136.30 | 139.22 | 123.36 | 61,053 |
| 2025-03-06 | 137.04 | 137.98 | 134.54 | 136.42 | 120.88 | 83,484 |
| 2025-03-05 | 138.50 | 139.40 | 135.02 | 136.70 | 121.13 | 100,217 |
| 2025-03-04 | 139.64 | 140.80 | 137.52 | 137.72 | 122.03 | 95,387 |
| 2025-03-03 | 142.50 | 142.50 | 140.10 | 140.28 | 124.30 | 44,456 |
| 2025-02-28 | 142.20 | 142.96 | 141.00 | 142.24 | 126.04 | 83,646 |
| 2025-02-27 | 143.00 | 143.18 | 142.20 | 142.20 | 126.00 | 64,841 |
| 2025-02-26 | 142.38 | 144.24 | 142.24 | 143.42 | 127.08 | 55,631 |
| 2025-02-25 | 142.90 | 143.24 | 140.94 | 142.14 | 125.95 | 217,220 |
| 2025-02-24 | 140.00 | 142.00 | 139.60 | 142.00 | 125.82 | 90,190 |
| 2025-02-21 | 140.00 | 141.00 | 139.44 | 140.00 | 124.05 | 101,432 |
| 2025-02-20 | 139.02 | 139.24 | 137.58 | 138.60 | 122.81 | 57,820 |
| 2025-02-19 | 137.00 | 139.70 | 137.00 | 139.52 | 123.63 | 42,836 |
| 2025-02-18 | 139.00 | 139.00 | 137.48 | 137.64 | 121.96 | 172,000 |
| 2025-02-17 | 136.60 | 138.76 | 136.52 | 138.02 | 122.30 | 54,199 |
| 2025-02-14 | 138.72 | 138.72 | 136.02 | 136.52 | 120.97 | 62,842 |
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.