Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,353.92 +477.03 (+0.78%) CMC Crypto 200
1,272.84 -10.99 (-0.86%)
Sparebanken Vest (SVEG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 126.28 | 126.28 | 125.02 | 125.50 | 125.50 | 24,365 |
| 27 Jun 2024 | 124.80 | 125.80 | 124.26 | 125.54 | 125.54 | 23,598 |
| 26 Jun 2024 | 126.00 | 126.28 | 124.24 | 124.84 | 124.84 | 70,224 |
| 25 Jun 2024 | 126.12 | 127.80 | 125.50 | 125.50 | 125.50 | 16,690 |
| 24 Jun 2024 | 126.90 | 127.40 | 126.00 | 127.10 | 127.10 | 18,684 |
| 21 Jun 2024 | 126.74 | 127.04 | 125.34 | 126.38 | 126.38 | 750,830 |
| 20 Jun 2024 | 127.16 | 127.74 | 126.04 | 127.40 | 127.40 | 32,824 |
| 19 Jun 2024 | 126.30 | 127.76 | 126.30 | 127.16 | 127.16 | 24,092 |
| 18 Jun 2024 | 126.00 | 127.02 | 126.00 | 126.82 | 126.82 | 23,931 |
| 17 Jun 2024 | 123.00 | 126.98 | 122.94 | 126.58 | 126.58 | 42,421 |
| 14 Jun 2024 | 125.58 | 125.58 | 120.00 | 123.20 | 123.20 | 81,157 |
| 13 Jun 2024 | 128.00 | 128.00 | 124.80 | 125.58 | 125.58 | 45,026 |
| 12 Jun 2024 | 125.00 | 127.00 | 124.40 | 126.70 | 126.70 | 59,376 |
| 11 Jun 2024 | 126.20 | 126.20 | 124.02 | 124.26 | 124.26 | 46,774 |
| 10 Jun 2024 | 126.50 | 126.50 | 124.66 | 125.92 | 125.92 | 107,399 |
| 07 Jun 2024 | 128.68 | 129.08 | 126.54 | 126.54 | 126.54 | 52,672 |
| 06 Jun 2024 | 128.80 | 129.00 | 127.50 | 128.50 | 128.50 | 67,459 |
| 05 Jun 2024 | 130.00 | 130.00 | 128.00 | 128.12 | 128.12 | 38,386 |
| 04 Jun 2024 | 132.00 | 132.00 | 128.00 | 129.30 | 129.30 | 88,917 |
| 03 Jun 2024 | 131.00 | 132.76 | 131.00 | 131.68 | 131.68 | 99,106 |
| 31 May 2024 | 129.38 | 131.44 | 129.38 | 130.94 | 130.94 | 64,658 |
| 30 May 2024 | 128.50 | 130.84 | 128.42 | 130.00 | 130.00 | 76,596 |
| 29 May 2024 | 129.00 | 130.46 | 128.92 | 128.92 | 128.92 | 81,786 |
| 28 May 2024 | 129.88 | 130.00 | 128.40 | 129.00 | 129.00 | 134,292 |
| 27 May 2024 | 129.20 | 129.90 | 128.58 | 129.74 | 129.74 | 85,833 |
| 24 May 2024 | 129.00 | 129.12 | 127.70 | 129.00 | 129.00 | 26,163 |
| 23 May 2024 | 127.18 | 128.60 | 126.00 | 128.60 | 128.60 | 59,037 |
| 22 May 2024 | 129.00 | 129.00 | 124.90 | 127.18 | 127.18 | 50,078 |
| 21 May 2024 | 131.60 | 131.60 | 125.80 | 125.80 | 125.80 | 69,447 |
| 16 May 2024 | 129.10 | 129.62 | 128.02 | 128.72 | 128.72 | 52,905 |
| 15 May 2024 | 131.96 | 131.96 | 128.12 | 128.50 | 128.50 | 50,874 |
| 14 May 2024 | 132.00 | 132.00 | 128.12 | 129.04 | 129.04 | 55,528 |
| 13 May 2024 | 128.50 | 131.80 | 127.88 | 131.16 | 131.16 | 141,450 |
| 10 May 2024 | 127.32 | 128.40 | 126.88 | 127.88 | 127.88 | 50,372 |
| 08 May 2024 | 127.00 | 127.24 | 125.66 | 126.24 | 126.24 | 38,851 |
| 07 May 2024 | 126.50 | 127.00 | 125.64 | 126.36 | 126.36 | 38,388 |
| 06 May 2024 | 124.90 | 126.10 | 123.86 | 125.62 | 125.62 | 44,613 |
| 03 May 2024 | 125.00 | 125.18 | 122.90 | 124.62 | 124.62 | 159,564 |
| 02 May 2024 | 127.98 | 128.10 | 122.80 | 124.80 | 124.80 | 140,428 |
| 30 Apr 2024 | 125.22 | 128.00 | 125.22 | 127.78 | 127.78 | 174,504 |
| 29 Apr 2024 | 124.50 | 124.74 | 123.10 | 123.32 | 123.32 | 54,664 |
| 26 Apr 2024 | 125.00 | 125.00 | 123.02 | 123.58 | 123.58 | 45,857 |
| 25 Apr 2024 | 124.00 | 124.50 | 123.00 | 124.30 | 124.30 | 58,106 |
| 24 Apr 2024 | 121.50 | 124.22 | 120.02 | 123.96 | 123.96 | 79,644 |
| 23 Apr 2024 | 122.50 | 123.30 | 121.20 | 121.46 | 121.46 | 48,672 |
| 22 Apr 2024 | 119.26 | 122.50 | 119.02 | 121.86 | 121.86 | 74,883 |
| 19 Apr 2024 | 117.98 | 119.12 | 116.92 | 118.86 | 118.86 | 96,039 |
| 18 Apr 2024 | 118.42 | 118.86 | 117.90 | 117.98 | 117.98 | 36,580 |
| 17 Apr 2024 | 119.00 | 120.00 | 118.18 | 118.18 | 118.18 | 41,924 |
| 16 Apr 2024 | 119.10 | 119.48 | 117.64 | 118.78 | 118.78 | 96,998 |
| 15 Apr 2024 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 59,962 |
| 12 Apr 2024 | 121.00 | 121.10 | 119.24 | 119.72 | 119.72 | 87,748 |
| 11 Apr 2024 | 123.50 | 123.88 | 120.36 | 120.60 | 120.60 | 52,597 |
| 10 Apr 2024 | 123.90 | 123.90 | 121.50 | 123.70 | 123.70 | 51,211 |
| 09 Apr 2024 | 122.50 | 123.10 | 121.22 | 121.94 | 121.94 | 38,943 |
| 08 Apr 2024 | 122.00 | 123.00 | 121.62 | 122.20 | 122.20 | 47,130 |
| 05 Apr 2024 | 121.00 | 122.96 | 119.82 | 122.58 | 122.58 | 89,824 |
| 04 Apr 2024 | 120.60 | 120.68 | 119.30 | 120.20 | 120.20 | 40,969 |
| 03 Apr 2024 | 119.02 | 121.00 | 118.94 | 120.06 | 120.06 | 61,473 |
| 02 Apr 2024 | 117.90 | 119.00 | 116.60 | 118.58 | 118.58 | 90,303 |
| 27 Mar 2024 | 116.80 | 117.60 | 115.40 | 116.40 | 116.40 | 56,671 |
| 26 Mar 2024 | 115.80 | 116.00 | 114.20 | 115.80 | 115.80 | 44,517 |
| 25 Mar 2024 | 116.20 | 116.40 | 115.00 | 115.40 | 115.40 | 45,700 |
| 22 Mar 2024 | 115.80 | 116.00 | 114.00 | 116.00 | 116.00 | 101,810 |
| 22 Mar 2024 | 7.5 Dividend | |||||
| 21 Mar 2024 | 120.00 | 121.80 | 119.00 | 114.20 | 106.70 | 81,032 |
| 20 Mar 2024 | 121.60 | 121.60 | 119.80 | 119.80 | 111.93 | 33,499 |
| 19 Mar 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 112.12 | 35,540 |
| 18 Mar 2024 | 123.40 | 123.40 | 120.60 | 120.80 | 112.87 | 33,178 |
| 15 Mar 2024 | 121.40 | 123.40 | 121.40 | 122.00 | 113.99 | 65,031 |
| 14 Mar 2024 | 122.00 | 122.20 | 120.80 | 121.40 | 113.43 | 93,456 |
| 13 Mar 2024 | 120.80 | 122.60 | 120.20 | 121.80 | 113.80 | 52,567 |
| 12 Mar 2024 | 120.00 | 120.40 | 119.00 | 120.40 | 112.49 | 25,978 |
| 11 Mar 2024 | 118.20 | 120.00 | 117.40 | 120.00 | 112.12 | 37,898 |
| 08 Mar 2024 | 117.00 | 118.20 | 116.20 | 118.20 | 110.44 | 150,223 |
| 07 Mar 2024 | 116.00 | 118.20 | 116.00 | 116.40 | 108.76 | 87,251 |
| 06 Mar 2024 | 116.20 | 116.40 | 115.80 | 115.80 | 108.19 | 66,259 |
| 05 Mar 2024 | 116.20 | 116.80 | 115.60 | 115.80 | 108.19 | 38,728 |
| 04 Mar 2024 | 116.60 | 117.00 | 115.60 | 116.40 | 108.76 | 29,677 |
| 01 Mar 2024 | 117.00 | 117.60 | 116.00 | 116.60 | 108.94 | 83,474 |
| 29 Feb 2024 | 117.40 | 118.00 | 116.80 | 117.60 | 109.88 | 36,987 |
| 28 Feb 2024 | 116.40 | 117.40 | 115.80 | 117.40 | 109.69 | 89,912 |
| 27 Feb 2024 | 115.60 | 116.60 | 115.20 | 116.00 | 108.38 | 40,415 |
| 26 Feb 2024 | 116.20 | 117.00 | 115.60 | 115.80 | 108.19 | 22,142 |
| 23 Feb 2024 | 116.60 | 117.00 | 115.80 | 117.00 | 109.32 | 25,142 |
| 22 Feb 2024 | 117.20 | 117.40 | 116.40 | 116.40 | 108.76 | 23,791 |
| 21 Feb 2024 | 117.40 | 117.40 | 116.60 | 117.00 | 109.32 | 53,147 |
| 20 Feb 2024 | 117.20 | 117.40 | 116.80 | 117.20 | 109.50 | 78,680 |
| 19 Feb 2024 | 117.80 | 118.20 | 117.00 | 117.20 | 109.50 | 36,228 |
| 16 Feb 2024 | 119.00 | 119.00 | 117.60 | 117.60 | 109.88 | 37,591 |
| 15 Feb 2024 | 119.40 | 119.40 | 117.80 | 118.80 | 111.00 | 58,977 |
| 14 Feb 2024 | 118.40 | 119.60 | 118.20 | 118.60 | 110.81 | 27,752 |
| 13 Feb 2024 | 121.60 | 121.60 | 118.40 | 118.40 | 110.62 | 80,370 |
| 12 Feb 2024 | 118.20 | 120.00 | 118.20 | 119.80 | 111.93 | 55,259 |
| 09 Feb 2024 | 118.00 | 118.40 | 117.00 | 118.20 | 110.44 | 28,071 |
| 08 Feb 2024 | 119.00 | 119.00 | 117.20 | 117.60 | 109.88 | 75,057 |
| 07 Feb 2024 | 119.00 | 119.00 | 117.40 | 118.00 | 110.25 | 159,056 |
| 06 Feb 2024 | 117.60 | 119.00 | 116.60 | 118.80 | 111.00 | 179,503 |
| 05 Feb 2024 | 119.00 | 119.00 | 117.00 | 117.60 | 109.88 | 61,296 |
| 02 Feb 2024 | 115.00 | 119.40 | 114.20 | 118.80 | 111.00 | 153,171 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.