Sparebanken Vest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 201.55 | 203.45 | 200.15 | 201.85 | 201.85 | 53,965 |
| 2026-10-15 | 201.60 | 201.70 | 198.04 | 200.10 | 200.10 | 271,929 |
| 2026-10-14 | 201.75 | 203.80 | 201.30 | 201.60 | 201.60 | 103,611 |
| 2026-10-13 | 198.30 | 204.80 | 198.30 | 202.45 | 202.45 | 67,759 |
| 2026-10-12 | 197.64 | 199.88 | 197.38 | 198.22 | 198.22 | 61,511 |
| 2026-10-09 | 196.66 | 197.42 | 195.04 | 197.38 | 197.38 | 90,040 |
| 2026-10-08 | 198.50 | 199.24 | 195.40 | 196.04 | 196.04 | 144,816 |
| 2026-10-07 | 202.00 | 204.10 | 198.50 | 198.50 | 198.50 | 116,239 |
| 2026-10-06 | 203.90 | 207.55 | 203.85 | 204.10 | 204.10 | 69,528 |
| 2026-10-05 | 204.75 | 206.15 | 202.60 | 203.90 | 203.90 | 83,611 |
| 2026-10-02 | 205.20 | 206.05 | 203.50 | 204.75 | 204.75 | 80,925 |
| 2026-10-01 | 211.50 | 211.50 | 204.50 | 204.60 | 204.60 | 124,640 |
| 2026-09-30 | 213.20 | 214.70 | 211.80 | 212.10 | 212.10 | 87,636 |
| 2026-09-29 | 215.05 | 215.50 | 212.45 | 212.45 | 212.45 | 81,844 |
| 2026-09-28 | 214.45 | 216.45 | 214.00 | 215.35 | 215.35 | 130,342 |
| 2026-09-25 | 212.15 | 214.80 | 211.05 | 213.90 | 213.90 | 134,253 |
| 2026-09-24 | 209.00 | 210.90 | 207.00 | 210.00 | 210.00 | 147,464 |
| 2026-09-23 | 210.35 | 210.60 | 208.15 | 209.60 | 209.60 | 103,983 |
| 2026-09-22 | 212.30 | 213.00 | 210.40 | 210.50 | 210.50 | 89,615 |
| 2026-09-21 | 209.95 | 212.75 | 209.85 | 212.20 | 212.20 | 96,766 |
| 2026-09-18 | 210.00 | 211.25 | 208.05 | 209.60 | 209.60 | 316,683 |
| 2026-09-17 | 206.50 | 212.30 | 206.50 | 211.10 | 211.10 | 194,639 |
| 2026-09-16 | 208.50 | 209.15 | 207.60 | 208.45 | 208.45 | 130,300 |
| 2026-09-15 | 204.05 | 208.95 | 202.25 | 208.00 | 208.00 | 189,598 |
| 2026-09-14 | 205.00 | 208.50 | 204.75 | 205.55 | 205.55 | 66,842 |
| 2026-09-11 | 204.10 | 207.50 | 204.00 | 205.85 | 205.85 | 130,032 |
| 2026-09-10 | 203.00 | 205.50 | 202.25 | 204.20 | 204.20 | 57,822 |
| 2026-09-09 | 204.05 | 204.20 | 200.60 | 202.50 | 202.50 | 80,585 |
| 2026-09-08 | 206.70 | 207.35 | 204.55 | 204.95 | 204.95 | 42,736 |
| 2026-09-07 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 65,011 |
| 2026-09-04 | 205.15 | 206.45 | 202.75 | 205.90 | 205.90 | 69,601 |
| 2026-09-03 | 205.65 | 206.20 | 203.50 | 205.15 | 205.15 | 106,426 |
| 2026-09-02 | 202.50 | 204.50 | 202.00 | 204.50 | 204.50 | 106,814 |
| 2026-09-01 | 204.00 | 204.60 | 200.25 | 202.50 | 202.50 | 146,303 |
| 2026-08-31 | 205.40 | 206.90 | 204.15 | 204.15 | 204.15 | 123,708 |
| 2026-08-28 | 205.20 | 206.50 | 203.55 | 206.50 | 206.50 | 79,689 |
| 2026-08-27 | 206.00 | 206.85 | 204.00 | 205.20 | 205.20 | 147,631 |
| 2026-08-26 | 205.50 | 206.20 | 204.20 | 204.70 | 204.70 | 132,334 |
| 2026-08-25 | 201.85 | 206.35 | 201.65 | 205.15 | 205.15 | 212,713 |
| 2026-08-24 | 193.80 | 202.00 | 193.18 | 201.90 | 201.90 | 230,410 |
| 2026-08-21 | 192.12 | 194.40 | 192.00 | 193.32 | 193.32 | 151,966 |
| 2026-08-20 | 192.56 | 193.62 | 191.00 | 192.00 | 192.00 | 57,810 |
| 2026-08-19 | 195.18 | 195.60 | 192.34 | 192.34 | 192.34 | 100,465 |
| 2026-08-18 | 198.00 | 198.14 | 195.10 | 196.00 | 196.00 | 60,665 |
| 2026-08-17 | 195.64 | 200.00 | 195.20 | 198.38 | 198.38 | 171,824 |
| 2026-08-14 | 195.00 | 195.98 | 193.98 | 195.64 | 195.64 | 86,270 |
| 2026-08-13 | 190.50 | 195.90 | 190.50 | 195.90 | 195.90 | 145,676 |
| 2026-08-12 | 193.54 | 193.54 | 189.00 | 190.50 | 190.50 | 128,972 |
| 2026-08-11 | 193.36 | 194.52 | 189.10 | 194.50 | 194.50 | 206,913 |
| 2026-08-10 | 198.84 | 198.84 | 193.56 | 194.00 | 194.00 | 176,720 |
| 2026-08-07 | 199.10 | 199.88 | 196.02 | 199.14 | 199.14 | 108,232 |
| 2026-08-06 | 199.80 | 200.95 | 198.52 | 199.54 | 199.54 | 69,673 |
| 2026-08-05 | 199.52 | 199.52 | 197.04 | 199.22 | 199.22 | 108,714 |
| 2026-08-04 | 197.00 | 199.52 | 196.90 | 199.52 | 199.52 | 79,470 |
| 2026-08-03 | 197.66 | 197.80 | 194.82 | 197.80 | 197.80 | 78,785 |
| 2026-07-31 | 195.98 | 197.74 | 195.38 | 196.58 | 196.58 | 109,298 |
| 2026-07-30 | 190.00 | 195.50 | 188.90 | 195.36 | 195.36 | 148,279 |
| 2026-07-29 | 192.42 | 193.96 | 189.98 | 190.00 | 190.00 | 102,406 |
| 2026-07-28 | 192.92 | 193.92 | 191.46 | 193.72 | 193.72 | 88,361 |
| 2026-07-27 | 194.00 | 194.16 | 191.08 | 192.92 | 192.92 | 97,009 |
Page 1 of 5 · 249 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.