Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 350 |
| 2022-09-26 | 124.00 | 124.00 | 123.00 | 123.00 | 97.077 | 2,159 |
| 2022-09-23 | 126.00 | 127.00 | 126.00 | 126.00 | 99.445 | 1,272 |
| 2022-09-22 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 78 |
| 2022-09-21 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 46 |
| 2022-09-20 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 269 |
| 2022-09-19 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 660 |
| 2022-09-16 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 0 |
| 2022-09-15 | 127.00 | 128.00 | 126.00 | 128.00 | 101.02 | 3,048 |
| 2022-09-14 | 127.00 | 128.00 | 127.00 | 128.00 | 101.02 | 240 |
| 2022-09-13 | 127.00 | 127.00 | 127.00 | 127.00 | 100.23 | 40 |
| 2022-09-12 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 91 |
| 2022-09-09 | 129.00 | 129.00 | 126.00 | 126.00 | 99.445 | 764 |
| 2022-09-08 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 0 |
| 2022-09-07 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 400 |
| 2022-09-06 | 128.00 | 128.00 | 126.00 | 126.00 | 99.445 | 900 |
| 2022-09-05 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 0 |
| 2022-09-02 | 130.00 | 130.00 | 128.00 | 128.00 | 101.02 | 108 |
| 2022-09-01 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 200 |
| 2022-08-31 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 200 |
| 2022-08-30 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 100 |
| 2022-08-29 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 40 |
| 2022-08-26 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 0 |
| 2022-08-25 | 129.00 | 130.00 | 129.00 | 130.00 | 102.60 | 398 |
| 2022-08-24 | 129.00 | 130.00 | 129.00 | 129.00 | 101.81 | 2,262 |
| 2022-08-23 | 129.00 | 129.00 | 128.00 | 128.00 | 101.02 | 707 |
| 2022-08-22 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 250 |
| 2022-08-19 | 129.00 | 130.00 | 125.00 | 130.00 | 102.60 | 1,243 |
| 2022-08-18 | 128.00 | 129.00 | 128.00 | 129.00 | 101.81 | 72 |
| 2022-08-17 | 129.00 | 130.00 | 128.00 | 130.00 | 102.60 | 1,039 |
| 2022-08-16 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 3 |
| 2022-08-15 | 129.00 | 129.00 | 129.00 | 129.00 | 101.81 | 4 |
| 2022-08-12 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 0 |
| 2022-08-11 | 129.00 | 130.00 | 129.00 | 130.00 | 102.60 | 1,427 |
| 2022-08-10 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 50 |
| 2022-08-09 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 1 |
| 2022-08-08 | 129.00 | 130.00 | 129.00 | 129.00 | 101.81 | 173 |
| 2022-08-05 | 131.00 | 131.00 | 131.00 | 131.00 | 103.39 | 106 |
| 2022-08-04 | 129.00 | 130.00 | 129.00 | 130.00 | 102.60 | 1,009 |
| 2022-08-03 | 131.00 | 131.00 | 130.00 | 130.00 | 102.60 | 91 |
| 2022-08-02 | 130.00 | 131.00 | 128.00 | 128.00 | 101.02 | 711 |
| 2022-08-01 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 100 |
| 2022-07-29 | 131.00 | 131.00 | 131.00 | 131.00 | 103.39 | 79 |
| 2022-07-28 | 131.00 | 131.00 | 131.00 | 131.00 | 103.39 | 175 |
| 2022-07-27 | 129.00 | 129.00 | 129.00 | 129.00 | 101.81 | 0 |
| 2022-07-26 | 132.00 | 132.00 | 129.00 | 129.00 | 101.81 | 1,636 |
| 2022-07-25 | 131.00 | 131.00 | 131.00 | 131.00 | 103.39 | 0 |
| 2022-07-22 | 130.00 | 131.00 | 130.00 | 131.00 | 103.39 | 2,523 |
| 2022-07-21 | 129.00 | 129.00 | 129.00 | 129.00 | 101.81 | 749 |
| 2022-07-20 | 131.00 | 131.00 | 129.00 | 129.00 | 101.81 | 540 |
| 2022-07-19 | 129.00 | 129.00 | 129.00 | 129.00 | 101.81 | 0 |
| 2022-07-18 | 129.00 | 129.00 | 129.00 | 129.00 | 101.81 | 300 |
| 2022-07-15 | 129.00 | 129.00 | 128.00 | 128.00 | 101.02 | 170 |
| 2022-07-14 | 128.00 | 129.00 | 128.00 | 129.00 | 101.81 | 165 |
| 2022-07-13 | 128.00 | 129.00 | 128.00 | 129.00 | 101.81 | 573 |
| 2022-07-12 | 128.00 | 128.00 | 128.00 | 128.00 | 101.02 | 160 |
| 2022-07-11 | 127.00 | 127.00 | 127.00 | 127.00 | 100.23 | 45 |
| 2022-07-08 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 145 |
| 2022-07-07 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 130 |
| 2022-07-06 | 124.00 | 124.00 | 124.00 | 124.00 | 97.866 | 296 |
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.