Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 124.98 | 125.78 | 124.98 | 125.78 | 113.07 | 1,046 |
| 2024-05-29 | 124.20 | 124.60 | 124.20 | 124.50 | 111.92 | 7,440 |
| 2024-05-28 | 124.20 | 124.50 | 124.00 | 124.50 | 111.92 | 10,405 |
| 2024-05-27 | 123.00 | 123.00 | 123.00 | 123.00 | 110.57 | 67 |
| 2024-05-24 | 122.20 | 122.20 | 122.20 | 122.20 | 109.85 | 0 |
| 2024-05-23 | 122.88 | 122.90 | 122.20 | 122.20 | 109.85 | 2,582 |
| 2024-05-22 | 123.20 | 123.20 | 121.00 | 121.00 | 108.77 | 1,550 |
| 2024-05-21 | 124.00 | 125.00 | 124.00 | 125.00 | 112.37 | 292 |
| 2024-05-16 | 124.00 | 124.00 | 124.00 | 124.00 | 111.47 | 35 |
| 2024-05-15 | 124.00 | 124.40 | 124.00 | 124.40 | 111.83 | 154 |
| 2024-05-14 | 123.80 | 126.00 | 123.80 | 124.00 | 111.47 | 12,608 |
| 2024-05-13 | 122.00 | 123.80 | 122.00 | 123.80 | 111.29 | 3,800 |
| 2024-05-10 | 122.00 | 122.00 | 122.00 | 122.00 | 109.67 | 161 |
| 2024-05-08 | 122.00 | 122.00 | 122.00 | 122.00 | 109.67 | 150 |
| 2024-05-07 | 121.88 | 121.88 | 121.88 | 121.88 | 109.56 | 0 |
| 2024-05-06 | 121.98 | 122.00 | 121.88 | 121.88 | 109.56 | 76 |
| 2024-05-03 | 121.52 | 121.98 | 121.52 | 121.98 | 109.65 | 128 |
| 2024-05-02 | 123.78 | 123.78 | 122.00 | 122.00 | 109.67 | 105 |
| 2024-04-30 | 121.20 | 123.80 | 121.20 | 123.00 | 110.57 | 2,818 |
| 2024-04-29 | 121.00 | 122.00 | 121.00 | 122.00 | 109.67 | 2,175 |
| 2024-04-26 | 120.00 | 120.00 | 120.00 | 120.00 | 107.87 | 465 |
| 2024-04-25 | 120.00 | 120.00 | 120.00 | 120.00 | 107.87 | 45 |
| 2024-04-24 | 120.00 | 120.00 | 120.00 | 120.00 | 107.87 | 0 |
| 2024-04-23 | 119.30 | 120.00 | 119.30 | 120.00 | 107.87 | 1,633 |
| 2024-04-22 | 119.00 | 120.00 | 119.00 | 119.00 | 106.97 | 15,571 |
| 2024-04-19 | 119.48 | 119.48 | 119.48 | 119.48 | 107.41 | 0 |
| 2024-04-18 | 119.48 | 119.48 | 119.48 | 119.48 | 107.41 | 0 |
| 2024-04-17 | 119.50 | 119.50 | 118.00 | 119.48 | 107.41 | 540 |
| 2024-04-16 | 117.50 | 119.00 | 117.00 | 119.00 | 106.97 | 6,276 |
| 2024-04-15 | 116.98 | 117.00 | 116.54 | 116.54 | 104.76 | 2,364 |
| 2024-04-12 | 117.60 | 118.78 | 116.00 | 117.00 | 105.18 | 5,004 |
| 2024-04-11 | 119.00 | 119.00 | 117.08 | 117.08 | 105.25 | 2,445 |
| 2024-04-10 | 119.00 | 119.00 | 119.00 | 119.00 | 106.97 | 278 |
| 2024-04-09 | 118.94 | 119.00 | 118.94 | 119.00 | 106.97 | 10,947 |
| 2024-04-08 | 118.70 | 118.80 | 118.70 | 118.80 | 106.79 | 300 |
| 2024-04-05 | 118.50 | 118.98 | 118.48 | 118.50 | 106.52 | 1,118 |
| 2024-04-04 | 118.00 | 118.50 | 118.00 | 118.40 | 106.44 | 2,438 |
| 2024-04-03 | 126.00 | 126.00 | 118.00 | 118.00 | 99.783 | 7,603 |
| 2024-04-02 | 126.00 | 126.10 | 126.00 | 126.00 | 106.55 | 5,920 |
| 2024-03-27 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 0 |
| 2024-03-26 | 125.00 | 127.00 | 125.00 | 125.00 | 105.70 | 3,058 |
| 2024-03-25 | 127.00 | 127.00 | 124.00 | 124.00 | 104.86 | 4,100 |
| 2024-03-22 | 126.00 | 127.00 | 126.00 | 127.00 | 107.39 | 2,710 |
| 2024-03-21 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 2,375 |
| 2024-03-20 | 126.00 | 126.00 | 124.00 | 124.00 | 104.86 | 466 |
| 2024-03-19 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 550 |
| 2024-03-18 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 0 |
| 2024-03-15 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 696 |
| 2024-03-14 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 0 |
| 2024-03-13 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 67 |
| 2024-03-12 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 3 |
| 2024-03-11 | 126.00 | 126.00 | 125.00 | 125.00 | 105.70 | 1,186 |
| 2024-03-08 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 3 |
| 2024-03-07 | 125.00 | 126.00 | 125.00 | 126.00 | 106.55 | 1,856 |
| 2024-03-06 | 124.00 | 124.00 | 124.00 | 124.00 | 104.86 | 0 |
| 2024-03-05 | 124.00 | 124.00 | 124.00 | 124.00 | 104.86 | 0 |
| 2024-03-04 | 123.00 | 124.00 | 123.00 | 124.00 | 104.86 | 1,541 |
| 2024-03-01 | 127.00 | 127.00 | 123.00 | 123.00 | 104.01 | 9,976 |
| 2024-02-29 | 125.00 | 126.00 | 120.00 | 126.00 | 106.55 | 4,210 |
| 2024-02-28 | 127.00 | 127.00 | 126.00 | 126.00 | 106.55 | 80 |
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.