Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 137.50 | 139.76 | 135.68 | 138.00 | 122.28 | 90,161 |
| 2025-02-12 | 140.80 | 140.90 | 136.90 | 136.94 | 121.34 | 164,128 |
| 2025-02-11 | 139.48 | 140.96 | 139.40 | 140.80 | 124.76 | 56,432 |
| 2025-02-10 | 140.00 | 141.80 | 139.42 | 139.42 | 123.54 | 126,183 |
| 2025-02-07 | 145.00 | 145.00 | 137.98 | 138.94 | 123.11 | 262,105 |
| 2025-02-06 | 145.00 | 145.62 | 144.22 | 144.40 | 127.95 | 103,422 |
| 2025-02-05 | 146.00 | 146.84 | 144.76 | 144.80 | 128.30 | 61,382 |
| 2025-02-04 | 145.00 | 145.92 | 144.30 | 145.00 | 128.48 | 69,127 |
| 2025-02-03 | 144.50 | 146.00 | 143.22 | 144.06 | 127.65 | 56,791 |
| 2025-01-31 | 148.00 | 148.00 | 145.78 | 145.78 | 129.17 | 68,705 |
| 2025-01-30 | 147.50 | 147.92 | 146.10 | 147.50 | 130.70 | 49,284 |
| 2025-01-29 | 148.00 | 148.00 | 146.10 | 147.20 | 130.43 | 135,160 |
| 2025-01-28 | 143.58 | 146.96 | 143.58 | 146.00 | 129.37 | 85,423 |
| 2025-01-27 | 144.96 | 144.96 | 142.28 | 143.00 | 126.71 | 82,195 |
| 2025-01-24 | 143.00 | 143.00 | 141.88 | 141.90 | 125.74 | 74,549 |
| 2025-01-23 | 145.00 | 145.00 | 141.68 | 142.00 | 125.82 | 127,870 |
| 2025-01-22 | 144.68 | 145.32 | 144.02 | 144.26 | 127.83 | 50,129 |
| 2025-01-21 | 144.98 | 145.10 | 144.10 | 144.84 | 128.34 | 49,219 |
| 2025-01-20 | 144.22 | 145.00 | 143.56 | 144.02 | 127.61 | 109,182 |
| 2025-01-17 | 144.00 | 146.48 | 143.56 | 144.30 | 127.86 | 69,365 |
| 2025-01-16 | 143.98 | 144.32 | 143.00 | 143.20 | 126.89 | 51,021 |
| 2025-01-15 | 143.36 | 144.70 | 142.20 | 142.84 | 126.57 | 97,183 |
| 2025-01-14 | 141.50 | 144.24 | 140.98 | 143.36 | 127.03 | 129,734 |
| 2025-01-13 | 143.40 | 143.56 | 139.70 | 140.62 | 124.60 | 137,618 |
| 2025-01-10 | 142.58 | 143.36 | 142.20 | 143.36 | 127.03 | 319,155 |
| 2025-01-09 | 141.00 | 142.46 | 140.18 | 142.12 | 125.93 | 57,167 |
| 2025-01-08 | 140.50 | 141.78 | 140.48 | 141.00 | 124.94 | 36,981 |
| 2025-01-07 | 141.26 | 142.06 | 139.78 | 140.44 | 124.44 | 47,900 |
| 2025-01-06 | 140.90 | 141.50 | 139.14 | 140.48 | 124.48 | 72,849 |
| 2025-01-03 | 141.60 | 142.30 | 140.02 | 140.86 | 124.81 | 71,686 |
| 2025-01-02 | 143.20 | 143.20 | 140.06 | 141.58 | 125.45 | 97,607 |
| 2024-12-30 | 142.68 | 142.68 | 139.54 | 141.70 | 125.56 | 103,266 |
| 2024-12-27 | 139.82 | 141.68 | 139.82 | 140.88 | 124.83 | 93,588 |
| 2024-12-23 | 139.50 | 139.74 | 138.22 | 138.92 | 123.09 | 51,455 |
| 2024-12-20 | 138.38 | 138.38 | 136.62 | 137.90 | 122.19 | 376,997 |
| 2024-12-19 | 137.48 | 138.44 | 137.04 | 137.84 | 122.14 | 43,620 |
| 2024-12-18 | 136.84 | 138.20 | 136.22 | 137.88 | 122.17 | 51,576 |
| 2024-12-17 | 138.00 | 138.00 | 135.82 | 136.56 | 121.00 | 370,612 |
| 2024-12-16 | 137.00 | 139.86 | 137.00 | 138.06 | 122.33 | 115,252 |
| 2024-12-13 | 136.00 | 137.00 | 135.50 | 137.00 | 121.39 | 202,799 |
| 2024-12-12 | 132.00 | 136.98 | 132.00 | 136.98 | 121.38 | 209,736 |
| 2024-12-11 | 131.00 | 131.90 | 130.66 | 131.50 | 116.52 | 74,050 |
| 2024-12-10 | 130.16 | 131.50 | 129.48 | 131.00 | 116.08 | 206,559 |
| 2024-12-09 | 130.80 | 131.00 | 130.26 | 130.70 | 115.81 | 125,203 |
| 2024-12-06 | 129.36 | 131.22 | 129.00 | 130.70 | 115.81 | 540,743 |
| 2024-12-05 | 132.00 | 132.30 | 130.82 | 131.90 | 116.87 | 190,713 |
| 2024-12-04 | 132.70 | 132.86 | 131.90 | 132.50 | 117.41 | 34,533 |
| 2024-12-03 | 132.98 | 132.98 | 131.72 | 132.62 | 117.51 | 30,445 |
| 2024-12-02 | 131.80 | 132.20 | 130.48 | 131.72 | 116.71 | 85,753 |
| 2024-11-29 | 132.98 | 132.98 | 131.88 | 131.90 | 116.87 | 27,988 |
| 2024-11-28 | 132.00 | 132.52 | 131.48 | 132.52 | 117.42 | 34,104 |
| 2024-11-27 | 131.50 | 132.48 | 131.44 | 132.00 | 116.96 | 54,916 |
| 2024-11-26 | 133.54 | 133.54 | 131.50 | 132.00 | 116.96 | 113,291 |
| 2024-11-25 | 131.78 | 134.20 | 131.32 | 133.50 | 118.29 | 106,696 |
| 2024-11-22 | 132.30 | 132.84 | 130.82 | 131.20 | 116.25 | 80,869 |
| 2024-11-21 | 133.90 | 134.74 | 131.72 | 132.30 | 117.23 | 55,993 |
| 2024-11-20 | 131.62 | 133.62 | 131.62 | 133.60 | 118.38 | 45,976 |
| 2024-11-19 | 132.98 | 133.40 | 131.44 | 131.62 | 116.63 | 59,995 |
| 2024-11-18 | 133.90 | 134.36 | 131.24 | 133.42 | 118.22 | 74,586 |
| 2024-11-15 | 136.76 | 136.76 | 134.10 | 135.20 | 119.80 | 98,385 |
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.