Sparebank 1 Nordvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	201.40	201.40	199.00	199.00	199.00	1,115
2026-04-27	199.20	201.00	197.00	197.00	197.00	2,661
2026-04-24	197.10	201.85	197.10	199.40	199.40	2,302
2026-04-23	200.00	200.00	197.04	197.12	197.12	1,562
2026-04-22	201.00	202.00	200.60	200.60	200.60	1,219
2026-04-21	198.24	200.05	198.12	200.05	200.05	1,369
2026-04-20	200.90	201.00	197.36	198.00	198.00	11,156
2026-04-17	201.00	201.00	195.96	197.00	197.00	14,260
2026-04-16	206.00	206.00	196.98	201.15	201.15	1,358
2026-04-15	207.85	211.90	205.00	211.90	200.90	4,800
2026-04-14	205.95	207.70	205.00	206.00	195.31	2,894
2026-04-13	199.00	206.90	199.00	205.95	195.26	3,402
2026-04-10	199.00	206.85	197.24	203.00	192.46	1,573
2026-04-09	201.90	204.05	199.80	201.00	190.57	2,642
2026-04-08	199.00	200.00	188.00	197.00	186.77	4,677
2026-04-07	190.00	198.88	190.00	195.00	184.88	10,759
2026-04-01	185.98	192.00	185.98	188.00	178.24	498
2026-03-31	183.40	185.00	183.40	185.00	175.40	76
2026-03-30	184.50	185.00	181.14	181.56	172.14	1,129
2026-03-27	187.70	187.70	183.10	183.50	173.97	1,039
2026-03-26	184.98	191.00	184.98	191.00	181.08	1,070
2026-03-25	181.52	185.00	181.48	185.00	175.40	7,967
2026-03-24	181.52	182.98	181.52	181.52	172.10	213
2026-03-23	184.00	184.00	181.50	182.00	172.55	3,601
2026-03-20	182.22	183.96	182.22	183.00	173.50	983
2026-03-19	185.38	185.40	182.78	183.00	173.50	743
2026-03-18	185.00	186.00	181.50	181.50	172.08	2,264
2026-03-17	186.00	186.00	185.00	185.00	175.40	232
2026-03-16	184.56	185.40	179.72	185.40	175.78	4,880
2026-03-13	187.96	187.96	178.92	184.56	174.98	458
2026-03-12	185.98	185.98	181.74	185.98	176.33	1,299
2026-03-11	185.02	186.58	181.14	186.58	176.89	809
2026-03-10	184.84	189.98	184.84	184.90	175.30	487
2026-03-09	189.98	189.98	186.00	186.00	176.34	1,438
2026-03-06	186.62	186.62	186.62	186.62	176.93	2
2026-03-05	186.58	189.90	186.58	189.90	180.04	701
2026-03-04	189.98	189.98	184.70	184.70	175.11	118
2026-03-03	188.50	189.86	184.00	185.90	176.25	1,246
2026-03-02	185.00	188.90	185.00	188.90	179.09	67
2026-02-27	186.02	189.94	186.02	189.94	180.08	13,061
2026-02-26	187.90	189.94	187.90	189.94	180.08	1,392
2026-02-25	187.00	187.00	187.00	187.00	177.29	35
2026-02-24	186.00	186.00	186.00	186.00	176.34	120
2026-02-23	191.00	191.00	186.00	186.02	176.36	1,492
2026-02-20	187.98	190.02	186.02	189.04	179.23	1,399
2026-02-19	187.98	188.00	186.32	188.00	178.24	3,807
2026-02-18	184.00	185.00	184.00	185.00	175.40	638
2026-02-17	182.00	182.00	182.00	182.00	172.55	92
2026-02-16	182.00	182.00	182.00	182.00	172.55	881
2026-02-13	185.98	186.16	181.04	185.98	176.33	261
2026-02-12	181.00	181.00	181.00	181.00	171.60	27
2026-02-11	180.40	180.98	180.40	180.40	171.04	95
2026-02-10	182.00	182.00	180.54	180.54	171.17	149
2026-02-09	179.00	182.42	178.04	181.00	171.60	593
2026-02-06	179.00	179.00	178.98	179.00	169.71	2,471
2026-02-05	176.02	176.02	176.02	176.02	166.88	1
2026-02-04	177.00	178.00	177.00	178.00	168.76	100
2026-02-03	174.98	175.00	174.98	175.00	165.92	1,567
2026-02-02	176.98	177.00	173.00	173.00	164.02	2,060
2026-01-30	176.80	177.60	175.06	177.60	168.38	97

← NewerPage 3 of 5 · 249 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.