Sparebank 1 Nordvest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	178.02	178.02	177.50	177.52	177.52	1,084
2026-07-23	178.00	178.00	178.00	178.00	178.00	0
2026-07-22	178.00	178.00	178.00	178.00	178.00	0
2026-07-21	177.54	179.98	177.54	178.00	178.00	134
2026-07-20	178.22	178.98	177.50	177.50	177.50	1,836
2026-07-17	178.02	178.02	178.00	178.00	178.00	70
2026-07-16	178.02	178.02	178.00	178.00	178.00	57
2026-07-15	178.50	178.50	178.02	178.02	178.02	103
2026-07-14	178.50	178.50	178.50	178.50	178.50	40
2026-07-13	181.00	181.00	181.00	181.00	181.00	85
2026-07-10	180.98	181.00	180.98	181.00	181.00	105
2026-07-09	179.30	181.00	178.50	180.98	180.98	1,298
2026-07-08	179.00	179.20	178.00	179.00	179.00	2,598
2026-07-07	180.98	180.98	180.30	180.30	180.30	89
2026-07-06	180.20	180.40	180.02	180.40	180.40	105
2026-07-03	180.00	181.96	179.04	181.96	181.96	27,630
2026-07-02	180.40	180.40	180.40	180.40	180.40	13
2026-07-01	180.02	181.42	178.86	178.94	178.94	1,390
2026-06-30	182.96	182.96	180.06	181.98	181.98	176
2026-06-29	182.96	182.96	180.00	181.60	181.60	680
2026-06-26	182.98	182.98	182.98	182.98	182.98	27
2026-06-25	182.98	182.98	182.98	182.98	182.98	27
2026-06-24	182.98	183.00	178.00	178.86	178.86	5,535
2026-06-23	182.00	182.00	182.00	182.00	182.00	50
2026-06-22	182.98	183.00	180.24	183.00	183.00	861
2026-06-19	182.00	182.00	182.00	182.00	182.00	15
2026-06-18	180.00	185.00	178.08	182.92	182.92	11,475
2026-06-17	183.02	183.02	180.60	180.60	180.60	521
2026-06-16	184.84	184.98	184.84	184.98	184.98	553
2026-06-15	184.50	184.50	180.70	182.30	182.30	2,703
2026-06-12	183.22	183.56	183.22	183.50	183.50	1,305
2026-06-11	183.00	184.02	183.00	183.24	183.24	588
2026-06-10	183.50	183.50	183.50	183.50	183.50	100
2026-06-09	183.04	185.00	183.04	184.52	184.52	102
2026-06-08	186.90	188.98	183.20	186.90	186.90	1,020
2026-06-05	184.00	186.90	179.24	186.90	186.90	2,061
2026-06-04	184.00	184.00	183.98	184.00	184.00	6,336
2026-06-03	184.00	187.00	184.00	184.52	184.52	353
2026-06-02	185.00	186.00	184.04	184.04	184.04	385
2026-06-01	186.00	186.00	183.20	185.00	185.00	1,160
2026-05-29	184.40	188.00	184.40	185.00	185.00	9,295
2026-05-28	182.04	188.00	182.04	184.48	184.48	2,001
2026-05-27	187.00	188.00	185.90	185.90	185.90	129
2026-05-26	184.02	188.00	183.60	187.92	187.92	1,097
2026-05-22	181.48	181.48	181.48	181.48	181.48	1,000
2026-05-21	184.96	188.00	182.00	188.00	188.00	1,543
2026-05-20	186.00	186.00	181.48	181.48	181.48	6,124
2026-05-19	188.60	188.60	186.00	186.00	186.00	165
2026-05-18	189.10	189.10	187.68	187.98	187.98	114
2026-05-15	195.98	195.98	189.10	190.50	190.50	846
2026-05-13	186.00	193.62	184.98	193.62	193.62	1,450
2026-05-12	188.00	188.00	188.00	188.00	188.00	127
2026-05-11	190.60	190.60	188.58	188.58	188.58	227
2026-05-08	189.00	190.00	186.00	186.00	186.00	3,264
2026-05-07	191.00	191.00	187.68	189.98	189.98	5,576
2026-05-06	192.98	193.00	190.98	190.98	190.98	5,976
2026-05-05	192.60	193.00	190.96	192.96	192.96	1,361
2026-05-04	192.00	193.00	192.00	193.00	193.00	24
2026-04-30	193.00	195.00	191.02	192.00	192.00	493
2026-04-29	199.00	199.00	190.50	191.00	191.00	4,929

← NewerPage 2 of 3 · 127 trading daysOlder →

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.