Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 138.10 | 139.08 | 135.34 | 136.18 | 120.67 | 124,781 |
| 2024-11-13 | 137.98 | 138.70 | 137.18 | 137.26 | 121.62 | 55,413 |
| 2024-11-12 | 137.14 | 138.20 | 137.06 | 137.90 | 122.19 | 46,852 |
| 2024-11-11 | 136.02 | 138.78 | 135.92 | 137.14 | 121.52 | 88,184 |
| 2024-11-08 | 138.00 | 139.38 | 135.14 | 135.90 | 120.42 | 86,112 |
| 2024-11-07 | 137.30 | 138.90 | 136.04 | 137.52 | 121.85 | 67,531 |
| 2024-11-06 | 130.68 | 137.48 | 130.00 | 137.40 | 121.75 | 114,588 |
| 2024-11-05 | 133.00 | 133.00 | 130.48 | 130.82 | 115.92 | 35,024 |
| 2024-11-04 | 134.96 | 134.96 | 132.56 | 132.56 | 117.46 | 22,390 |
| 2024-11-01 | 136.14 | 136.50 | 133.98 | 134.96 | 119.59 | 48,629 |
| 2024-10-31 | 137.00 | 138.20 | 131.76 | 135.14 | 119.75 | 113,620 |
| 2024-10-30 | 134.96 | 137.26 | 133.54 | 136.50 | 120.95 | 273,951 |
| 2024-10-29 | 133.80 | 134.78 | 133.80 | 134.52 | 119.20 | 91,065 |
| 2024-10-28 | 134.00 | 134.00 | 132.46 | 133.74 | 118.50 | 65,527 |
| 2024-10-25 | 134.00 | 134.64 | 132.62 | 133.94 | 118.68 | 38,712 |
| 2024-10-24 | 135.08 | 135.08 | 132.28 | 134.00 | 118.74 | 45,089 |
| 2024-10-23 | 134.60 | 135.06 | 132.70 | 134.62 | 119.28 | 75,646 |
| 2024-10-22 | 132.30 | 134.48 | 131.80 | 134.30 | 119.00 | 86,667 |
| 2024-10-21 | 130.00 | 131.80 | 129.38 | 131.74 | 116.73 | 46,623 |
| 2024-10-18 | 129.14 | 130.70 | 128.68 | 129.66 | 114.89 | 63,634 |
| 2024-10-17 | 126.90 | 128.36 | 126.64 | 128.34 | 113.72 | 50,093 |
| 2024-10-16 | 125.00 | 126.52 | 124.64 | 126.40 | 112.00 | 81,838 |
| 2024-10-15 | 125.76 | 125.76 | 124.00 | 124.56 | 110.37 | 31,359 |
| 2024-10-14 | 125.88 | 125.88 | 124.26 | 125.18 | 110.92 | 30,734 |
| 2024-10-11 | 125.74 | 125.80 | 124.42 | 125.70 | 111.38 | 19,393 |
| 2024-10-10 | 124.00 | 125.72 | 124.00 | 125.72 | 111.40 | 44,890 |
| 2024-10-09 | 123.10 | 124.16 | 122.52 | 124.16 | 110.02 | 49,810 |
| 2024-10-08 | 123.20 | 123.80 | 123.10 | 123.38 | 109.32 | 42,462 |
| 2024-10-07 | 124.80 | 125.08 | 123.18 | 123.94 | 109.82 | 27,492 |
| 2024-10-04 | 124.38 | 124.90 | 123.40 | 124.90 | 110.67 | 37,498 |
| 2024-10-03 | 123.80 | 124.94 | 123.28 | 124.38 | 110.21 | 88,869 |
| 2024-10-02 | 124.84 | 125.38 | 124.20 | 124.66 | 110.46 | 95,973 |
| 2024-10-01 | 125.00 | 125.06 | 124.02 | 124.84 | 110.62 | 135,772 |
| 2024-09-30 | 124.00 | 125.58 | 123.98 | 125.58 | 111.27 | 39,096 |
| 2024-09-27 | 125.98 | 125.98 | 123.78 | 124.28 | 110.12 | 57,155 |
| 2024-09-26 | 124.00 | 125.24 | 122.74 | 124.40 | 110.23 | 88,316 |
| 2024-09-25 | 124.20 | 124.92 | 122.10 | 123.12 | 109.09 | 172,110 |
| 2024-09-24 | 124.92 | 125.18 | 123.98 | 124.20 | 110.05 | 372,869 |
| 2024-09-23 | 126.80 | 126.80 | 124.76 | 125.14 | 110.88 | 45,096 |
| 2024-09-20 | 127.98 | 127.98 | 124.36 | 126.50 | 112.09 | 88,476 |
| 2024-09-19 | 127.00 | 127.00 | 125.40 | 126.98 | 112.51 | 108,259 |
| 2024-09-18 | 126.40 | 127.36 | 126.40 | 126.40 | 112.00 | 30,132 |
| 2024-09-17 | 128.06 | 128.30 | 126.34 | 126.76 | 112.32 | 41,399 |
| 2024-09-16 | 127.00 | 128.14 | 126.02 | 128.06 | 113.47 | 54,789 |
| 2024-09-13 | 125.50 | 126.90 | 125.50 | 126.62 | 112.20 | 68,015 |
| 2024-09-12 | 127.10 | 127.56 | 123.28 | 125.98 | 111.63 | 165,837 |
| 2024-09-11 | 126.72 | 127.28 | 126.30 | 127.14 | 112.66 | 27,187 |
| 2024-09-10 | 127.50 | 127.86 | 126.48 | 126.72 | 112.28 | 86,918 |
| 2024-09-09 | 126.80 | 127.72 | 125.32 | 127.02 | 112.55 | 50,731 |
| 2024-09-06 | 127.66 | 127.66 | 125.90 | 126.00 | 111.65 | 35,359 |
| 2024-09-05 | 130.94 | 130.94 | 127.34 | 127.66 | 113.12 | 63,787 |
| 2024-09-04 | 127.58 | 129.58 | 127.10 | 129.24 | 114.52 | 309,879 |
| 2024-09-03 | 132.08 | 132.08 | 127.56 | 128.70 | 114.04 | 78,076 |
| 2024-09-02 | 134.00 | 134.02 | 131.28 | 132.08 | 117.03 | 49,213 |
| 2024-08-30 | 133.00 | 133.00 | 131.10 | 132.38 | 117.30 | 125,265 |
| 2024-08-29 | 135.68 | 136.06 | 132.02 | 132.90 | 117.76 | 98,315 |
| 2024-08-28 | 136.00 | 141.00 | 134.00 | 135.24 | 119.83 | 343,232 |
| 2024-08-27 | 135.90 | 135.90 | 134.60 | 135.78 | 120.31 | 20,313 |
| 2024-08-26 | 135.82 | 136.00 | 134.22 | 135.70 | 120.24 | 24,470 |
| 2024-08-23 | 135.54 | 136.32 | 134.36 | 135.16 | 119.76 | 41,205 |
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.