Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 443 |
| 2023-09-07 | 120.00 | 122.00 | 120.00 | 122.00 | 103.17 | 879 |
| 2023-09-06 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 103 |
| 2023-09-05 | 121.00 | 121.00 | 119.00 | 120.00 | 101.47 | 2,077 |
| 2023-09-04 | 122.00 | 122.00 | 121.00 | 121.00 | 102.32 | 100 |
| 2023-09-01 | 122.00 | 122.00 | 121.00 | 122.00 | 103.17 | 1,339 |
| 2023-08-31 | 122.00 | 122.00 | 121.00 | 122.00 | 103.17 | 1,024 |
| 2023-08-30 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 25 |
| 2023-08-29 | 124.00 | 124.00 | 122.00 | 122.00 | 103.17 | 79 |
| 2023-08-28 | 124.00 | 124.00 | 124.00 | 124.00 | 104.86 | 0 |
| 2023-08-25 | 124.00 | 124.00 | 124.00 | 124.00 | 104.86 | 50 |
| 2023-08-24 | 124.00 | 124.00 | 124.00 | 124.00 | 104.86 | 0 |
| 2023-08-23 | 124.00 | 124.00 | 124.00 | 124.00 | 104.86 | 110 |
| 2023-08-22 | 123.00 | 124.00 | 123.00 | 124.00 | 104.86 | 709 |
| 2023-08-21 | 122.00 | 123.00 | 122.00 | 123.00 | 104.01 | 1,423 |
| 2023-08-18 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 61 |
| 2023-08-17 | 123.00 | 123.00 | 122.00 | 122.00 | 103.17 | 954 |
| 2023-08-16 | 125.00 | 125.00 | 123.00 | 123.00 | 104.01 | 8,045 |
| 2023-08-15 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 280 |
| 2023-08-14 | 122.00 | 124.00 | 122.00 | 124.00 | 104.86 | 447 |
| 2023-08-11 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 140 |
| 2023-08-10 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 50 |
| 2023-08-09 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 0 |
| 2023-08-08 | 120.00 | 121.00 | 119.00 | 120.00 | 101.47 | 556 |
| 2023-08-07 | 121.00 | 121.00 | 120.00 | 120.00 | 101.47 | 905 |
| 2023-08-04 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 500 |
| 2023-08-03 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 500 |
| 2023-08-02 | 119.00 | 120.00 | 119.00 | 120.00 | 101.47 | 2,072 |
| 2023-08-01 | 120.00 | 120.00 | 119.00 | 119.00 | 100.63 | 863 |
| 2023-07-31 | 120.00 | 121.00 | 120.00 | 120.00 | 101.47 | 4,015 |
| 2023-07-28 | 119.00 | 120.00 | 119.00 | 120.00 | 101.47 | 167 |
| 2023-07-27 | 119.00 | 119.00 | 119.00 | 119.00 | 100.63 | 0 |
| 2023-07-26 | 119.00 | 119.00 | 119.00 | 119.00 | 100.63 | 73 |
| 2023-07-25 | 120.00 | 120.00 | 117.00 | 119.00 | 100.63 | 2,505 |
| 2023-07-24 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 0 |
| 2023-07-21 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 50 |
| 2023-07-20 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 278 |
| 2023-07-19 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 906 |
| 2023-07-18 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 200 |
| 2023-07-17 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 9 |
| 2023-07-14 | 120.00 | 122.00 | 120.00 | 122.00 | 103.17 | 593 |
| 2023-07-13 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 1,990 |
| 2023-07-12 | 121.00 | 121.00 | 120.00 | 120.00 | 101.47 | 4,779 |
| 2023-07-11 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 0 |
| 2023-07-10 | 120.00 | 122.00 | 120.00 | 122.00 | 103.17 | 38 |
| 2023-07-07 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 0 |
| 2023-07-06 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 128 |
| 2023-07-05 | 121.00 | 123.00 | 120.00 | 120.00 | 101.47 | 1,110 |
| 2023-07-04 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 20 |
| 2023-07-03 | 121.00 | 122.00 | 120.00 | 120.00 | 101.47 | 2,773 |
| 2023-06-30 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 308 |
| 2023-06-29 | 120.00 | 120.00 | 120.00 | 120.00 | 101.47 | 36 |
| 2023-06-28 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 0 |
| 2023-06-27 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 0 |
| 2023-06-26 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 0 |
| 2023-06-23 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 500 |
| 2023-06-22 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 113 |
| 2023-06-21 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 50 |
| 2023-06-20 | 120.00 | 121.00 | 120.00 | 120.00 | 101.47 | 1,035 |
| 2023-06-19 | 121.00 | 121.00 | 120.00 | 120.00 | 101.47 | 216 |
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.