Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 20 |
| 2022-12-19 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 50 |
| 2022-12-16 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 0 |
| 2022-12-15 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 345 |
| 2022-12-14 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 930 |
| 2022-12-13 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 107 |
| 2022-12-12 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 0 |
| 2022-12-09 | 121.00 | 124.00 | 121.00 | 124.00 | 97.866 | 716 |
| 2022-12-08 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 0 |
| 2022-12-07 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 0 |
| 2022-12-06 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 0 |
| 2022-12-05 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 0 |
| 2022-12-02 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 14 |
| 2022-12-01 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 0 |
| 2022-11-30 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 8 |
| 2022-11-29 | 122.00 | 123.00 | 122.00 | 123.00 | 97.077 | 12,791 |
| 2022-11-28 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 0 |
| 2022-11-25 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 30 |
| 2022-11-24 | 123.00 | 123.00 | 122.00 | 122.00 | 96.288 | 1,000 |
| 2022-11-23 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 1,050 |
| 2022-11-22 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 0 |
| 2022-11-21 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 0 |
| 2022-11-18 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 25 |
| 2022-11-17 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 198 |
| 2022-11-16 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 802 |
| 2022-11-15 | 121.00 | 123.00 | 121.00 | 123.00 | 97.077 | 125 |
| 2022-11-14 | 122.00 | 122.00 | 121.00 | 122.00 | 96.288 | 8,807 |
| 2022-11-11 | 121.00 | 123.00 | 121.00 | 123.00 | 97.077 | 161 |
| 2022-11-10 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 45 |
| 2022-11-09 | 122.00 | 123.00 | 122.00 | 123.00 | 97.077 | 65 |
| 2022-11-08 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 73 |
| 2022-11-07 | 122.00 | 122.00 | 122.00 | 122.00 | 96.288 | 407 |
| 2022-11-04 | 121.00 | 121.00 | 120.00 | 121.00 | 95.498 | 11,588 |
| 2022-11-03 | 122.00 | 122.00 | 122.00 | 122.00 | 96.288 | 463 |
| 2022-11-02 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 0 |
| 2022-11-01 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 10 |
| 2022-10-31 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 0 |
| 2022-10-28 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 15,055 |
| 2022-10-27 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 45 |
| 2022-10-26 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 50 |
| 2022-10-25 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 63 |
| 2022-10-24 | 121.00 | 121.00 | 121.00 | 121.00 | 95.498 | 0 |
| 2022-10-21 | 123.00 | 123.00 | 121.00 | 121.00 | 95.498 | 103 |
| 2022-10-20 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 1 |
| 2022-10-19 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 10,155 |
| 2022-10-18 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 75 |
| 2022-10-17 | 126.00 | 126.00 | 123.00 | 123.00 | 97.077 | 389 |
| 2022-10-14 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 400 |
| 2022-10-13 | 124.00 | 126.00 | 124.00 | 126.00 | 99.445 | 28,380 |
| 2022-10-12 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 50 |
| 2022-10-11 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 42 |
| 2022-10-10 | 122.00 | 122.00 | 122.00 | 122.00 | 96.288 | 128 |
| 2022-10-07 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 400 |
| 2022-10-06 | 123.00 | 123.00 | 123.00 | 123.00 | 97.077 | 9 |
| 2022-10-05 | 124.00 | 124.00 | 121.00 | 122.00 | 96.288 | 1,362 |
| 2022-10-04 | 124.00 | 125.00 | 124.00 | 125.00 | 98.655 | 73 |
| 2022-10-03 | 123.00 | 124.00 | 123.00 | 124.00 | 97.866 | 401 |
| 2022-09-30 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 410 |
| 2022-09-29 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 200 |
| 2022-09-28 | 124.00 | 126.00 | 124.00 | 125.00 | 98.655 | 899 |
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.