Sparebanken Vest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	193.60	194.86	193.28	193.58	193.58	54,977
2026-07-23	197.22	197.22	193.00	193.60	193.60	63,347
2026-07-22	195.64	199.10	195.64	197.16	197.16	97,033
2026-07-21	194.48	195.90	192.90	195.90	195.90	48,505
2026-07-20	194.04	195.46	193.04	194.04	194.04	55,204
2026-07-17	193.28	195.54	192.50	194.52	194.52	139,815
2026-07-16	192.24	195.00	191.86	193.80	193.80	61,442
2026-07-15	192.18	192.72	190.44	192.72	192.72	69,339
2026-07-14	193.84	193.84	188.12	192.46	192.46	97,970
2026-07-13	193.00	194.72	192.00	193.84	193.84	71,066
2026-07-10	194.70	195.64	190.70	193.22	193.22	81,980
2026-07-09	192.14	196.30	192.02	194.12	194.12	137,100
2026-07-08	190.00	193.66	189.20	192.14	192.14	67,250
2026-07-07	190.68	192.00	189.32	191.62	191.62	82,736
2026-07-06	189.04	189.76	187.28	189.22	189.22	69,279
2026-07-03	188.50	188.70	186.14	188.58	188.58	60,515
2026-07-02	184.50	188.20	184.36	187.70	187.70	73,821
2026-07-01	186.84	187.80	183.64	184.36	184.36	79,948
2026-06-30	186.00	186.50	184.24	185.84	185.84	97,393
2026-06-29	184.20	185.98	183.30	185.20	185.20	181,503
2026-06-26	185.00	185.60	183.20	184.20	184.20	99,207
2026-06-25	185.00	185.24	182.20	184.04	184.04	100,996
2026-06-24	185.30	185.92	183.16	184.80	184.80	101,496
2026-06-23	188.00	188.84	184.40	185.24	185.24	72,172
2026-06-22	185.98	189.30	185.50	188.66	188.66	103,229
2026-06-19	184.48	188.00	183.46	185.06	185.06	2,157,176
2026-06-18	185.00	186.52	183.96	184.50	184.50	92,193
2026-06-17	183.50	185.28	182.28	185.28	185.28	156,168
2026-06-16	184.00	184.04	181.06	183.16	183.16	144,752
2026-06-15	184.46	185.32	180.32	183.00	183.00	200,993
2026-06-12	179.62	184.26	179.52	183.14	183.14	129,134
2026-06-11	180.88	181.74	178.38	179.60	179.60	168,532
2026-06-10	183.98	184.10	180.44	181.70	181.70	137,234
2026-06-09	182.80	184.20	182.14	183.98	183.98	140,007
2026-06-08	183.72	185.42	182.92	183.16	183.16	206,870
2026-06-05	185.00	187.20	184.58	185.42	185.42	84,696
2026-06-04	183.84	185.78	183.12	184.42	184.42	125,644
2026-06-03	184.20	184.56	182.50	184.56	184.56	239,168
2026-06-02	188.38	188.54	184.48	184.62	184.62	153,700
2026-06-01	189.50	191.00	187.52	188.24	188.24	148,940
2026-05-29	189.52	191.28	188.70	190.30	190.30	225,914
2026-05-28	190.58	191.66	189.20	189.30	189.30	96,827
2026-05-27	189.06	191.50	188.04	190.92	190.92	158,314
2026-05-26	193.40	193.40	189.18	189.44	189.44	124,141
2026-05-22	194.00	194.08	191.82	192.42	192.42	87,984
2026-05-21	191.74	195.70	191.74	193.40	193.40	117,682
2026-05-20	190.92	192.80	190.06	192.04	192.04	115,753
2026-05-19	190.20	192.32	190.20	190.92	190.92	78,682
2026-05-18	188.44	190.20	186.18	189.52	189.52	141,566
2026-05-15	188.00	189.92	187.38	188.44	188.44	103,644
2026-05-13	188.12	189.46	186.54	187.20	187.20	127,064
2026-05-12	192.00	192.00	187.90	188.04	188.04	212,629
2026-05-11	192.46	193.40	191.54	192.28	192.28	159,464
2026-05-08	194.00	194.20	191.00	192.00	192.00	158,385
2026-05-07	197.48	197.48	194.00	194.50	194.50	115,053
2026-05-06	198.00	198.00	193.60	196.78	196.78	271,768

← NewerPage 2 of 22 · 1,263 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.