Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 117.00 | 117.00 | 117.00 | 117.00 | 98.937 | 0 |
| 2023-11-29 | 118.00 | 119.00 | 117.00 | 117.00 | 98.937 | 255 |
| 2023-11-28 | 118.00 | 119.00 | 117.00 | 117.00 | 98.937 | 5,660 |
| 2023-11-27 | 120.00 | 120.00 | 117.00 | 117.00 | 98.937 | 796 |
| 2023-11-24 | 119.00 | 119.00 | 117.00 | 117.00 | 98.937 | 1,316 |
| 2023-11-23 | 118.00 | 120.00 | 118.00 | 119.00 | 100.63 | 3,173 |
| 2023-11-22 | 121.00 | 121.00 | 120.00 | 120.00 | 101.47 | 1,833 |
| 2023-11-21 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 0 |
| 2023-11-20 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 0 |
| 2023-11-17 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 10 |
| 2023-11-16 | 121.00 | 122.00 | 121.00 | 122.00 | 103.17 | 1,206 |
| 2023-11-15 | 121.00 | 122.00 | 121.00 | 121.00 | 102.32 | 1,219 |
| 2023-11-14 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 50 |
| 2023-11-13 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 40 |
| 2023-11-10 | 120.00 | 121.00 | 120.00 | 121.00 | 102.32 | 1,186 |
| 2023-11-09 | 122.00 | 122.00 | 120.00 | 120.00 | 101.47 | 514 |
| 2023-11-08 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 1 |
| 2023-11-07 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 117 |
| 2023-11-06 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 50 |
| 2023-11-03 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 10 |
| 2023-11-02 | 122.00 | 123.00 | 122.00 | 123.00 | 104.01 | 2,563 |
| 2023-11-01 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 18,400 |
| 2023-10-31 | 120.00 | 125.00 | 120.00 | 123.00 | 104.01 | 980 |
| 2023-10-30 | 119.00 | 119.00 | 119.00 | 119.00 | 100.63 | 18 |
| 2023-10-27 | 120.00 | 120.00 | 119.00 | 119.00 | 100.63 | 20 |
| 2023-10-26 | 120.00 | 121.00 | 119.00 | 119.00 | 100.63 | 37 |
| 2023-10-25 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 0 |
| 2023-10-24 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 0 |
| 2023-10-23 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 0 |
| 2023-10-20 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 1,477 |
| 2023-10-19 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 0 |
| 2023-10-18 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 5 |
| 2023-10-17 | 120.00 | 122.00 | 120.00 | 122.00 | 103.17 | 1,040 |
| 2023-10-16 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 200 |
| 2023-10-13 | 119.00 | 119.00 | 119.00 | 119.00 | 100.63 | 0 |
| 2023-10-12 | 119.00 | 119.00 | 119.00 | 119.00 | 100.63 | 0 |
| 2023-10-11 | 119.00 | 119.00 | 119.00 | 119.00 | 100.63 | 1,056 |
| 2023-10-10 | 119.00 | 119.00 | 119.00 | 119.00 | 100.63 | 0 |
| 2023-10-09 | 119.00 | 119.00 | 119.00 | 119.00 | 100.63 | 494 |
| 2023-10-06 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 4 |
| 2023-10-05 | 118.00 | 120.00 | 117.00 | 120.00 | 101.47 | 858 |
| 2023-10-04 | 120.00 | 120.00 | 119.00 | 119.00 | 100.63 | 1,122 |
| 2023-10-03 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 0 |
| 2023-10-02 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 0 |
| 2023-09-29 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 6 |
| 2023-09-28 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 0 |
| 2023-09-27 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 4 |
| 2023-09-26 | 120.00 | 122.00 | 120.00 | 122.00 | 103.17 | 2,069 |
| 2023-09-25 | 121.00 | 122.00 | 120.00 | 120.00 | 101.47 | 5,279 |
| 2023-09-22 | 121.00 | 121.00 | 120.00 | 121.00 | 102.32 | 509 |
| 2023-09-21 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 186 |
| 2023-09-20 | 121.00 | 121.00 | 120.00 | 120.00 | 101.47 | 54 |
| 2023-09-19 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 62 |
| 2023-09-18 | 120.00 | 121.00 | 120.00 | 121.00 | 102.32 | 442 |
| 2023-09-15 | 120.00 | 120.00 | 119.00 | 120.00 | 101.47 | 1,889 |
| 2023-09-14 | 120.00 | 120.00 | 119.00 | 119.00 | 100.63 | 7,106 |
| 2023-09-13 | 120.00 | 120.00 | 119.00 | 119.00 | 100.63 | 3,457 |
| 2023-09-12 | 121.00 | 121.00 | 119.00 | 119.00 | 100.63 | 130 |
| 2023-09-11 | 120.00 | 121.00 | 120.00 | 121.00 | 102.32 | 1,040 |
| 2023-09-08 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 443 |
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.