Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 125.96 | 125.96 | 125.96 | 125.96 | 113.23 | 0 |
| 2024-08-21 | 125.96 | 125.96 | 125.96 | 125.96 | 113.23 | 23 |
| 2024-08-20 | 125.98 | 125.98 | 125.06 | 125.42 | 112.75 | 801 |
| 2024-08-19 | 124.30 | 126.00 | 124.30 | 126.00 | 113.27 | 850 |
| 2024-08-16 | 125.96 | 125.96 | 124.50 | 124.50 | 111.92 | 7,020 |
| 2024-08-15 | 125.98 | 125.98 | 125.98 | 125.98 | 113.25 | 50 |
| 2024-08-14 | 124.50 | 124.50 | 124.50 | 124.50 | 111.92 | 150 |
| 2024-08-13 | 125.98 | 126.00 | 125.98 | 126.00 | 113.27 | 1,693 |
| 2024-08-12 | 125.70 | 125.70 | 125.70 | 125.70 | 113.00 | 3 |
| 2024-08-09 | 123.46 | 123.50 | 123.02 | 123.02 | 110.59 | 1,271 |
| 2024-08-08 | 122.96 | 122.98 | 122.96 | 122.98 | 110.55 | 7 |
| 2024-08-07 | 122.60 | 122.60 | 122.60 | 122.60 | 110.21 | 6 |
| 2024-08-06 | 122.00 | 122.00 | 122.00 | 122.00 | 109.67 | 0 |
| 2024-08-05 | 122.00 | 122.00 | 122.00 | 122.00 | 109.67 | 0 |
| 2024-08-02 | 125.00 | 125.00 | 122.00 | 122.00 | 109.67 | 479 |
| 2024-08-01 | 123.96 | 125.00 | 123.00 | 123.00 | 110.57 | 9,513 |
| 2024-07-31 | 123.12 | 123.96 | 123.00 | 123.96 | 111.43 | 1,772 |
| 2024-07-30 | 123.20 | 123.30 | 123.20 | 123.30 | 110.84 | 221 |
| 2024-07-29 | 123.50 | 123.50 | 123.48 | 123.48 | 111.00 | 280 |
| 2024-07-26 | 123.50 | 123.98 | 123.48 | 123.50 | 111.02 | 1,762 |
| 2024-07-25 | 123.96 | 123.96 | 123.96 | 123.96 | 111.43 | 188 |
| 2024-07-24 | 123.30 | 123.30 | 123.30 | 123.30 | 110.84 | 50 |
| 2024-07-23 | 123.60 | 123.60 | 123.00 | 123.40 | 110.93 | 1,106 |
| 2024-07-22 | 123.58 | 123.60 | 123.58 | 123.60 | 111.11 | 366 |
| 2024-07-19 | 123.96 | 123.96 | 123.96 | 123.96 | 111.43 | 100 |
| 2024-07-18 | 123.96 | 123.96 | 123.96 | 123.96 | 111.43 | 60 |
| 2024-07-17 | 123.00 | 123.00 | 123.00 | 123.00 | 110.57 | 0 |
| 2024-07-16 | 123.00 | 123.00 | 123.00 | 123.00 | 110.57 | 0 |
| 2024-07-15 | 123.18 | 125.00 | 123.00 | 123.00 | 110.57 | 2,450 |
| 2024-07-12 | 123.94 | 123.94 | 123.94 | 123.94 | 111.42 | 50 |
| 2024-07-11 | 123.94 | 125.00 | 123.02 | 123.02 | 110.59 | 4,200 |
| 2024-07-10 | 123.20 | 124.00 | 123.20 | 123.20 | 110.75 | 4,577 |
| 2024-07-09 | 124.00 | 124.00 | 124.00 | 124.00 | 111.47 | 0 |
| 2024-07-08 | 124.00 | 124.00 | 124.00 | 124.00 | 111.47 | 336 |
| 2024-07-05 | 123.98 | 123.98 | 123.98 | 123.98 | 111.45 | 50 |
| 2024-07-04 | 123.22 | 123.22 | 123.22 | 123.22 | 110.77 | 2 |
| 2024-07-03 | 124.00 | 124.00 | 123.02 | 124.00 | 111.47 | 5,334 |
| 2024-07-02 | 123.20 | 124.00 | 123.02 | 124.00 | 111.47 | 487 |
| 2024-07-01 | 122.94 | 123.70 | 122.94 | 123.70 | 111.20 | 5,700 |
| 2024-06-28 | 122.02 | 122.02 | 122.02 | 122.02 | 109.69 | 50 |
| 2024-06-27 | 122.00 | 122.00 | 122.00 | 122.00 | 109.67 | 0 |
| 2024-06-26 | 122.40 | 122.40 | 122.00 | 122.00 | 109.67 | 173 |
| 2024-06-25 | 123.00 | 123.00 | 123.00 | 123.00 | 110.57 | 0 |
| 2024-06-24 | 123.00 | 123.00 | 123.00 | 123.00 | 110.57 | 0 |
| 2024-06-21 | 123.00 | 123.00 | 123.00 | 123.00 | 110.57 | 7 |
| 2024-06-20 | 121.74 | 122.80 | 121.74 | 122.80 | 110.39 | 1,883 |
| 2024-06-19 | 122.00 | 122.00 | 121.00 | 121.00 | 108.77 | 2,406 |
| 2024-06-18 | 121.60 | 121.60 | 121.60 | 121.60 | 109.31 | 82 |
| 2024-06-17 | 120.50 | 121.40 | 120.50 | 121.40 | 109.13 | 170 |
| 2024-06-14 | 120.80 | 121.78 | 119.32 | 120.70 | 108.50 | 1,530 |
| 2024-06-13 | 121.80 | 121.80 | 121.80 | 121.80 | 109.49 | 0 |
| 2024-06-12 | 121.80 | 121.80 | 121.80 | 121.80 | 109.49 | 24 |
| 2024-06-11 | 122.00 | 122.00 | 122.00 | 122.00 | 109.67 | 0 |
| 2024-06-10 | 123.00 | 123.00 | 119.00 | 122.00 | 109.67 | 2,009 |
| 2024-06-07 | 125.80 | 125.80 | 125.80 | 125.80 | 113.09 | 114 |
| 2024-06-06 | 125.00 | 125.00 | 124.90 | 124.90 | 112.28 | 198 |
| 2024-06-05 | 124.50 | 124.50 | 124.50 | 124.50 | 111.92 | 100 |
| 2024-06-04 | 125.30 | 125.98 | 124.00 | 125.98 | 113.25 | 4,693 |
| 2024-06-03 | 124.30 | 124.30 | 124.00 | 124.20 | 111.65 | 1,115 |
| 2024-05-31 | 125.00 | 125.00 | 124.00 | 124.66 | 112.06 | 921 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 11.0000 NOK |
| 2025-04-09 | 8.5000 NOK |
| 2024-04-04 | 7.0000 NOK |
| 2023-03-30 | 8.0000 NOK |
| 2022-04-06 | 5.0000 NOK |
| 2021-03-25 | 6.5000 NOK |
| 2020-04-02 | 6.5000 NOK |
| 2019-04-04 | 6.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.