Sparebank 1 Nordvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	176.94	177.00	176.94	177.00	167.81	110
2026-01-28	177.00	177.00	174.88	174.88	165.80	534
2026-01-27	176.74	176.74	176.74	176.74	167.57	2
2026-01-26	178.00	178.00	177.00	177.00	167.81	65
2026-01-23	178.00	178.00	178.00	178.00	168.76	776
2026-01-22	176.02	177.42	176.00	177.42	168.21	3,854
2026-01-21	176.04	178.00	176.00	176.02	166.88	804
2026-01-20	180.02	180.02	176.00	176.02	166.88	2,890
2026-01-19	182.00	182.00	176.02	179.98	170.64	2,104
2026-01-16	179.04	186.00	179.04	184.00	174.45	4,237
2026-01-15	181.00	181.00	181.00	181.00	171.60	60
2026-01-14	181.48	181.48	181.28	181.28	171.87	13
2026-01-13	181.14	182.46	181.14	181.48	172.06	1,061
2026-01-12	181.38	181.38	181.38	181.38	171.96	0
2026-01-09	181.38	181.38	181.34	181.38	171.96	2,511
2026-01-08	180.04	180.04	180.04	180.04	170.69	48
2026-01-07	180.50	180.50	180.00	180.00	170.66	3,021
2026-01-06	179.00	179.68	179.00	179.68	170.35	156
2026-01-05	179.50	179.50	179.00	179.00	169.71	413
2026-01-02	178.00	181.98	176.00	176.00	166.86	2,264
2025-12-30	178.00	180.00	175.02	175.02	165.93	3,491
2025-12-29	179.98	179.98	178.00	178.00	168.76	168
2025-12-23	179.86	179.98	177.00	179.98	170.64	35
2025-12-22	185.00	185.00	176.00	179.98	170.64	1,858
2025-12-19	172.00	185.00	172.00	179.00	169.71	10,557
2025-12-18	173.68	182.30	173.68	175.98	166.84	991
2025-12-17	176.96	176.96	173.00	173.00	164.02	248
2025-12-16	175.20	176.46	175.00	176.46	167.30	1,871
2025-12-15	173.00	175.02	172.02	175.02	165.93	483
2025-12-12	171.00	174.00	171.00	174.00	164.97	5,264
2025-12-11	174.98	174.98	171.00	171.00	162.12	273
2025-12-10	172.90	174.00	172.00	174.00	164.97	3,102
2025-12-09	173.96	173.96	173.96	173.96	164.93	35
2025-12-08	170.00	170.02	170.00	170.02	161.19	126
2025-12-05	173.16	173.16	173.00	173.00	164.02	18,107
2025-12-04	173.98	173.98	173.98	173.98	164.95	80
2025-12-03	167.70	174.00	167.70	174.00	164.97	68,685
2025-12-02	168.46	168.46	166.38	166.38	157.74	3,415
2025-12-01	167.00	168.42	167.00	168.42	159.68	263
2025-11-28	168.00	168.00	167.00	167.00	158.33	891
2025-11-27	168.00	169.48	168.00	169.48	160.68	4,193
2025-11-26	169.00	169.48	168.00	168.00	159.28	5,066
2025-11-25	169.98	170.00	169.98	169.98	161.16	980
2025-11-24	167.00	170.10	167.00	170.00	161.18	2,814
2025-11-21	166.00	169.96	166.00	168.96	160.19	548
2025-11-20	165.70	169.98	165.00	169.98	161.16	7,384
2025-11-19	167.22	167.22	167.22	167.22	158.54	3
2025-11-18	166.90	167.74	165.02	167.22	158.54	629
2025-11-17	168.46	168.98	166.86	168.98	160.21	66
2025-11-14	166.48	167.00	166.00	166.00	157.38	6,798
2025-11-13	166.00	166.42	165.28	166.40	157.76	293
2025-11-12	166.00	166.46	165.14	166.28	157.65	12,973
2025-11-11	166.52	167.52	165.00	166.00	157.38	5,941
2025-11-10	166.04	170.00	166.04	170.00	161.18	128
2025-11-07	167.00	167.00	166.42	166.98	158.31	117
2025-11-06	169.98	169.98	167.96	168.00	159.28	4,622
2025-11-05	172.48	172.48	170.00	170.00	161.18	14,781
2025-11-04	170.34	170.38	170.04	170.20	161.36	1,473
2025-11-03	169.52	169.52	169.52	169.52	160.72	44
2025-10-31	168.02	171.96	168.02	169.54	160.74	1,430

← NewerPage 4 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.