Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 90 |
| 2023-06-15 | 123.00 | 123.00 | 122.00 | 122.00 | 103.17 | 4,519 |
| 2023-06-14 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 45 |
| 2023-06-13 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 0 |
| 2023-06-12 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 0 |
| 2023-06-09 | 121.00 | 123.00 | 121.00 | 123.00 | 104.01 | 1,460 |
| 2023-06-08 | 122.00 | 122.00 | 121.00 | 121.00 | 102.32 | 117 |
| 2023-06-07 | 122.00 | 123.00 | 122.00 | 122.00 | 103.17 | 1,325 |
| 2023-06-06 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 0 |
| 2023-06-05 | 121.00 | 122.00 | 121.00 | 122.00 | 103.17 | 105 |
| 2023-06-02 | 122.00 | 122.00 | 121.00 | 121.00 | 102.32 | 1,635 |
| 2023-06-01 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 1,022 |
| 2023-05-31 | 122.00 | 122.00 | 121.00 | 121.00 | 102.32 | 40 |
| 2023-05-30 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 100 |
| 2023-05-26 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 1,240 |
| 2023-05-25 | 121.00 | 122.00 | 121.00 | 122.00 | 103.17 | 1,607 |
| 2023-05-24 | 121.00 | 121.00 | 120.00 | 121.00 | 102.32 | 5,051 |
| 2023-05-23 | 119.00 | 121.00 | 117.00 | 121.00 | 102.32 | 5,288 |
| 2023-05-22 | 120.00 | 121.00 | 120.00 | 120.00 | 101.47 | 1,200 |
| 2023-05-19 | 120.00 | 120.00 | 118.00 | 118.00 | 99.783 | 981 |
| 2023-05-16 | 121.00 | 121.00 | 120.00 | 120.00 | 101.47 | 1,463 |
| 2023-05-15 | 121.00 | 122.00 | 121.00 | 122.00 | 103.17 | 9,540 |
| 2023-05-12 | 121.00 | 121.00 | 121.00 | 121.00 | 102.32 | 10,273 |
| 2023-05-11 | 121.00 | 121.00 | 119.00 | 119.00 | 100.63 | 2,249 |
| 2023-05-10 | 123.00 | 123.00 | 121.00 | 121.00 | 102.32 | 291 |
| 2023-05-09 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 153 |
| 2023-05-08 | 124.00 | 124.00 | 124.00 | 124.00 | 104.86 | 2,834 |
| 2023-05-05 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 76 |
| 2023-05-04 | 123.00 | 123.00 | 122.00 | 122.00 | 103.17 | 1,000 |
| 2023-05-03 | 123.00 | 123.00 | 122.00 | 123.00 | 104.01 | 4,133 |
| 2023-05-02 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 0 |
| 2023-04-28 | 121.00 | 123.00 | 121.00 | 123.00 | 104.01 | 1,924 |
| 2023-04-27 | 124.00 | 124.00 | 123.00 | 123.00 | 104.01 | 400 |
| 2023-04-26 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 55 |
| 2023-04-25 | 125.00 | 125.00 | 124.00 | 124.00 | 104.86 | 821 |
| 2023-04-24 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 1,865 |
| 2023-04-21 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 60 |
| 2023-04-20 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 50 |
| 2023-04-19 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 59 |
| 2023-04-18 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 105 |
| 2023-04-17 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 7 |
| 2023-04-14 | 125.00 | 125.00 | 125.00 | 125.00 | 105.70 | 36 |
| 2023-04-13 | 125.00 | 126.00 | 125.00 | 125.00 | 105.70 | 735 |
| 2023-04-12 | 124.00 | 125.00 | 124.00 | 125.00 | 105.70 | 903 |
| 2023-04-11 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 2,768 |
| 2023-04-05 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 0 |
| 2023-04-04 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 55 |
| 2023-04-03 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 43 |
| 2023-03-31 | 122.00 | 122.00 | 122.00 | 122.00 | 103.17 | 450 |
| 2023-03-30 | 123.00 | 123.00 | 123.00 | 123.00 | 104.01 | 15 |
| 2023-03-29 | 126.00 | 128.00 | 120.00 | 120.00 | 94.709 | 95 |
| 2023-03-28 | 127.00 | 128.00 | 127.00 | 128.00 | 101.02 | 660 |
| 2023-03-27 | 126.00 | 126.00 | 125.00 | 126.00 | 99.445 | 222 |
| 2023-03-24 | 127.00 | 127.00 | 126.00 | 126.00 | 99.445 | 77 |
| 2023-03-23 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 10 |
| 2023-03-22 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 0 |
| 2023-03-21 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 9 |
| 2023-03-20 | 129.00 | 129.00 | 125.00 | 128.00 | 101.02 | 4,239 |
| 2023-03-17 | 129.00 | 129.00 | 129.00 | 129.00 | 101.81 | 50 |
| 2023-03-16 | 130.00 | 130.00 | 129.00 | 129.00 | 101.81 | 139 |
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.