Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 129.00 | 131.00 | 129.00 | 131.00 | 103.39 | 738 |
| 2023-03-14 | 131.00 | 131.00 | 131.00 | 131.00 | 103.39 | 290 |
| 2023-03-13 | 131.00 | 132.00 | 130.00 | 130.00 | 102.60 | 417 |
| 2023-03-10 | 131.00 | 131.00 | 129.00 | 129.00 | 101.81 | 685 |
| 2023-03-09 | 131.00 | 131.00 | 131.00 | 131.00 | 103.39 | 564 |
| 2023-03-08 | 131.00 | 131.00 | 129.00 | 131.00 | 103.39 | 1,350 |
| 2023-03-07 | 133.00 | 133.00 | 129.00 | 129.00 | 101.81 | 3,827 |
| 2023-03-06 | 135.00 | 135.00 | 132.00 | 132.00 | 104.18 | 4,954 |
| 2023-03-03 | 134.00 | 135.00 | 134.00 | 135.00 | 106.55 | 610 |
| 2023-03-02 | 135.00 | 135.00 | 133.00 | 133.00 | 104.97 | 644 |
| 2023-03-01 | 135.00 | 135.00 | 135.00 | 135.00 | 106.55 | 585 |
| 2023-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 106.55 | 569 |
| 2023-02-27 | 133.00 | 135.00 | 133.00 | 135.00 | 106.55 | 1,254 |
| 2023-02-24 | 133.00 | 133.00 | 133.00 | 133.00 | 104.97 | 154 |
| 2023-02-23 | 133.00 | 133.00 | 133.00 | 133.00 | 104.97 | 619 |
| 2023-02-22 | 131.00 | 133.00 | 131.00 | 133.00 | 104.97 | 1,025 |
| 2023-02-21 | 130.00 | 131.00 | 130.00 | 131.00 | 103.39 | 152 |
| 2023-02-20 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 695 |
| 2023-02-17 | 131.00 | 131.00 | 130.00 | 130.00 | 102.60 | 3,075 |
| 2023-02-16 | 128.00 | 131.00 | 128.00 | 131.00 | 103.39 | 5,282 |
| 2023-02-15 | 127.00 | 128.00 | 127.00 | 127.00 | 100.23 | 894 |
| 2023-02-14 | 124.00 | 127.00 | 123.00 | 127.00 | 100.23 | 12,673 |
| 2023-02-13 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 1,110 |
| 2023-02-10 | 122.00 | 124.00 | 122.00 | 124.00 | 97.866 | 2,631 |
| 2023-02-09 | 123.00 | 123.00 | 122.00 | 122.00 | 96.288 | 2,987 |
| 2023-02-08 | 122.00 | 123.00 | 122.00 | 123.00 | 97.077 | 1,752 |
| 2023-02-07 | 122.00 | 122.00 | 122.00 | 122.00 | 96.288 | 168 |
| 2023-02-06 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 1,510 |
| 2023-02-03 | 121.00 | 124.00 | 121.00 | 124.00 | 97.866 | 3,127 |
| 2023-02-02 | 121.00 | 121.00 | 121.00 | 121.00 | 95.498 | 0 |
| 2023-02-01 | 121.00 | 121.00 | 121.00 | 121.00 | 95.498 | 50 |
| 2023-01-31 | 121.00 | 121.00 | 121.00 | 121.00 | 95.498 | 46 |
| 2023-01-30 | 122.00 | 122.00 | 121.00 | 121.00 | 95.498 | 2,724 |
| 2023-01-27 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 0 |
| 2023-01-26 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 116 |
| 2023-01-25 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 450 |
| 2023-01-24 | 123.00 | 123.00 | 121.00 | 121.00 | 95.498 | 5,631 |
| 2023-01-23 | 124.00 | 124.00 | 122.00 | 123.00 | 97.077 | 269 |
| 2023-01-20 | 122.00 | 122.00 | 122.00 | 122.00 | 96.288 | 978 |
| 2023-01-19 | 122.00 | 122.00 | 122.00 | 122.00 | 96.288 | 63 |
| 2023-01-18 | 123.00 | 123.00 | 121.00 | 121.00 | 95.498 | 504 |
| 2023-01-17 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 0 |
| 2023-01-16 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 2 |
| 2023-01-13 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 42 |
| 2023-01-12 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 0 |
| 2023-01-11 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 45 |
| 2023-01-10 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 82 |
| 2023-01-09 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 45 |
| 2023-01-06 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 458 |
| 2023-01-05 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 0 |
| 2023-01-04 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 42 |
| 2023-01-03 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 1 |
| 2023-01-02 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 98 |
| 2022-12-30 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 50 |
| 2022-12-29 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 100 |
| 2022-12-28 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 1,233 |
| 2022-12-27 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 767 |
| 2022-12-23 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 445 |
| 2022-12-22 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 0 |
| 2022-12-21 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 3,172 |
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.