Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 45 |
| 2022-07-04 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 50 |
| 2022-07-01 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 65 |
| 2022-06-30 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 0 |
| 2022-06-29 | 124.00 | 126.00 | 124.00 | 126.00 | 99.445 | 154 |
| 2022-06-28 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 0 |
| 2022-06-27 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 46 |
| 2022-06-24 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 50 |
| 2022-06-23 | 127.00 | 127.00 | 124.00 | 124.00 | 97.866 | 1,947 |
| 2022-06-22 | 127.00 | 128.00 | 127.00 | 128.00 | 101.02 | 100 |
| 2022-06-21 | 127.00 | 128.00 | 127.00 | 128.00 | 101.02 | 100 |
| 2022-06-20 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 0 |
| 2022-06-17 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 0 |
| 2022-06-16 | 126.00 | 126.00 | 125.00 | 125.00 | 98.655 | 731 |
| 2022-06-15 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 1,399 |
| 2022-06-14 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 287 |
| 2022-06-13 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 561 |
| 2022-06-10 | 128.00 | 128.00 | 127.00 | 127.00 | 100.23 | 1,080 |
| 2022-06-09 | 130.00 | 130.00 | 127.00 | 127.00 | 100.23 | 20,491 |
| 2022-06-08 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 80 |
| 2022-06-07 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 10 |
| 2022-06-03 | 132.00 | 132.00 | 132.00 | 132.00 | 104.18 | 72 |
| 2022-06-02 | 131.00 | 132.00 | 131.00 | 132.00 | 104.18 | 98 |
| 2022-06-01 | 132.00 | 132.00 | 132.00 | 132.00 | 104.18 | 554 |
| 2022-05-31 | 130.00 | 131.00 | 130.00 | 131.00 | 103.39 | 542 |
| 2022-05-30 | 130.00 | 131.00 | 130.00 | 131.00 | 103.39 | 142 |
| 2022-05-27 | 130.00 | 130.00 | 129.00 | 129.00 | 101.81 | 1,309 |
| 2022-05-25 | 126.00 | 126.00 | 126.00 | 126.00 | 99.445 | 9 |
| 2022-05-24 | 125.00 | 126.00 | 125.00 | 126.00 | 99.445 | 1,231 |
| 2022-05-23 | 125.00 | 125.00 | 125.00 | 125.00 | 98.655 | 52 |
| 2022-05-20 | 126.00 | 126.00 | 124.00 | 124.00 | 97.866 | 1,396 |
| 2022-05-19 | 127.00 | 127.00 | 124.00 | 124.00 | 97.866 | 5,623 |
| 2022-05-18 | 128.00 | 128.00 | 127.00 | 127.00 | 100.23 | 4,260 |
| 2022-05-16 | 127.00 | 130.00 | 127.00 | 127.00 | 100.23 | 6,122 |
| 2022-05-13 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 80 |
| 2022-05-12 | 130.00 | 130.00 | 130.00 | 130.00 | 102.60 | 55 |
| 2022-05-11 | 127.00 | 127.00 | 127.00 | 127.00 | 100.23 | 50 |
| 2022-05-10 | 126.00 | 126.00 | 125.00 | 125.00 | 98.655 | 2,616 |
| 2022-05-09 | 125.00 | 127.00 | 125.00 | 127.00 | 100.23 | 1,001 |
| 2022-05-06 | 127.00 | 127.00 | 127.00 | 127.00 | 100.23 | 400 |
| 2022-05-05 | 127.00 | 129.00 | 127.00 | 129.00 | 101.81 | 9,128 |
| 2022-05-04 | 127.00 | 128.00 | 127.00 | 128.00 | 101.02 | 85 |
| 2022-05-03 | 128.00 | 128.00 | 126.00 | 127.00 | 100.23 | 2,987 |
| 2022-05-02 | 130.00 | 130.00 | 129.00 | 129.00 | 101.81 | 1,171 |
| 2022-04-29 | 130.00 | 131.00 | 128.00 | 131.00 | 103.39 | 700 |
| 2022-04-28 | 131.00 | 133.00 | 130.00 | 131.00 | 103.39 | 2,295 |
| 2022-04-27 | 136.00 | 136.00 | 132.00 | 132.00 | 104.18 | 2,418 |
| 2022-04-26 | 136.00 | 136.00 | 136.00 | 136.00 | 107.34 | 7 |
| 2022-04-25 | 136.00 | 136.00 | 134.00 | 134.00 | 105.76 | 3,238 |
| 2022-04-22 | 136.00 | 136.00 | 136.00 | 136.00 | 107.34 | 121 |
| 2022-04-21 | 136.00 | 136.00 | 136.00 | 136.00 | 107.34 | 0 |
| 2022-04-20 | 135.00 | 137.00 | 135.00 | 136.00 | 107.34 | 568 |
| 2022-04-19 | 135.00 | 136.00 | 135.00 | 136.00 | 107.34 | 750 |
| 2022-04-13 | 135.00 | 135.00 | 135.00 | 135.00 | 106.55 | 2,600 |
| 2022-04-12 | 132.00 | 135.00 | 131.00 | 135.00 | 106.55 | 2,482 |
| 2022-04-11 | 133.00 | 133.00 | 133.00 | 133.00 | 104.97 | 48 |
| 2022-04-08 | 135.00 | 135.00 | 134.00 | 135.00 | 106.55 | 27 |
| 2022-04-07 | 136.00 | 136.00 | 129.00 | 135.00 | 106.55 | 235 |
| 2022-04-06 | 134.00 | 134.00 | 134.00 | 134.00 | 105.76 | 69 |
| 2022-04-05 | 140.00 | 140.00 | 133.00 | 133.00 | 101.02 | 3,322 |
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.