Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 127.00 | 127.00 | 127.00 | 127.00 | 107.39 | 5,023 |
| 2024-02-26 | 127.00 | 127.00 | 126.00 | 127.00 | 107.39 | 1,461 |
| 2024-02-23 | 126.00 | 128.00 | 126.00 | 128.00 | 108.24 | 172 |
| 2024-02-22 | 124.00 | 124.00 | 124.00 | 124.00 | 104.86 | 0 |
| 2024-02-21 | 128.00 | 128.00 | 124.00 | 124.00 | 104.86 | 3,000 |
| 2024-02-20 | 128.00 | 128.00 | 128.00 | 128.00 | 108.24 | 150 |
| 2024-02-19 | 128.00 | 128.00 | 128.00 | 128.00 | 108.24 | 15 |
| 2024-02-16 | 127.00 | 128.00 | 126.00 | 128.00 | 108.24 | 5,921 |
| 2024-02-15 | 127.00 | 128.00 | 126.00 | 128.00 | 108.24 | 8,453 |
| 2024-02-14 | 127.00 | 128.00 | 126.00 | 128.00 | 108.24 | 1,118 |
| 2024-02-13 | 129.00 | 129.00 | 129.00 | 129.00 | 109.08 | 0 |
| 2024-02-12 | 127.00 | 129.00 | 127.00 | 129.00 | 109.08 | 127 |
| 2024-02-09 | 128.00 | 128.00 | 128.00 | 128.00 | 108.24 | 50 |
| 2024-02-08 | 128.00 | 129.00 | 127.00 | 129.00 | 109.08 | 1,167 |
| 2024-02-07 | 127.00 | 127.00 | 127.00 | 127.00 | 107.39 | 0 |
| 2024-02-06 | 127.00 | 127.00 | 127.00 | 127.00 | 107.39 | 995 |
| 2024-02-05 | 128.00 | 130.00 | 128.00 | 130.00 | 109.93 | 247 |
| 2024-02-02 | 129.00 | 129.00 | 129.00 | 129.00 | 109.08 | 17 |
| 2024-02-01 | 129.00 | 129.00 | 129.00 | 129.00 | 109.08 | 4 |
| 2024-01-31 | 128.00 | 130.00 | 128.00 | 129.00 | 109.08 | 2,662 |
| 2024-01-30 | 127.00 | 127.00 | 127.00 | 127.00 | 107.39 | 20 |
| 2024-01-29 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 25 |
| 2024-01-26 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 80 |
| 2024-01-25 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 200 |
| 2024-01-24 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 80 |
| 2024-01-23 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 237 |
| 2024-01-22 | 127.00 | 127.00 | 127.00 | 127.00 | 107.39 | 0 |
| 2024-01-19 | 127.00 | 127.00 | 127.00 | 127.00 | 107.39 | 45 |
| 2024-01-18 | 127.00 | 127.00 | 127.00 | 127.00 | 107.39 | 0 |
| 2024-01-17 | 127.00 | 127.00 | 127.00 | 127.00 | 107.39 | 52 |
| 2024-01-16 | 128.00 | 128.00 | 127.00 | 128.00 | 108.24 | 11,402 |
| 2024-01-15 | 128.00 | 128.00 | 128.00 | 128.00 | 108.24 | 0 |
| 2024-01-12 | 127.00 | 128.00 | 127.00 | 128.00 | 108.24 | 2,046 |
| 2024-01-11 | 128.00 | 129.00 | 128.00 | 129.00 | 109.08 | 1,051 |
| 2024-01-10 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 0 |
| 2024-01-09 | 126.00 | 126.00 | 126.00 | 126.00 | 106.55 | 2,983 |
| 2024-01-08 | 127.00 | 127.00 | 126.00 | 126.00 | 106.55 | 10,517 |
| 2024-01-05 | 128.00 | 128.00 | 126.00 | 126.00 | 106.55 | 205 |
| 2024-01-04 | 126.00 | 129.00 | 126.00 | 129.00 | 109.08 | 3,870 |
| 2024-01-03 | 124.00 | 126.00 | 124.00 | 126.00 | 106.55 | 10,502 |
| 2024-01-02 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 0 |
| 2023-12-29 | 125.00 | 127.00 | 124.00 | 125.00 | 105.70 | 1,023 |
| 2023-12-28 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 555 |
| 2023-12-27 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 495 |
| 2023-12-22 | 122.00 | 123.00 | 121.00 | 123.00 | 104.01 | 931 |
| 2023-12-21 | 123.00 | 123.00 | 120.00 | 121.00 | 102.32 | 1,194 |
| 2023-12-20 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 103 |
| 2023-12-19 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 251 |
| 2023-12-18 | 124.00 | 126.00 | 124.00 | 125.00 | 105.70 | 9,621 |
| 2023-12-15 | 123.00 | 124.00 | 123.00 | 124.00 | 104.86 | 1,015 |
| 2023-12-14 | 123.00 | 123.00 | 122.00 | 122.00 | 103.17 | 64 |
| 2023-12-13 | 121.00 | 123.00 | 121.00 | 122.00 | 103.17 | 3,091 |
| 2023-12-12 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 1,211 |
| 2023-12-11 | 120.00 | 121.00 | 120.00 | 121.00 | 102.32 | 40 |
| 2023-12-08 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 10 |
| 2023-12-07 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 0 |
| 2023-12-06 | 120.00 | 122.00 | 120.00 | 121.00 | 102.32 | 30 |
| 2023-12-05 | 120.00 | 121.00 | 120.00 | 121.00 | 102.32 | 1,053 |
| 2023-12-04 | 120.00 | 120.00 | 118.00 | 118.00 | 99.783 | 101 |
| 2023-12-01 | 118.00 | 118.00 | 117.00 | 117.00 | 98.937 | 2,268 |
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.