Sparebank 1 Nordvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	168.02	171.96	168.02	169.54	160.74	1,430
2025-10-30	175.48	175.48	168.00	168.00	159.28	1,989
2025-10-29	170.72	174.98	170.22	173.96	164.93	470
2025-10-28	175.98	176.00	175.98	176.00	166.86	235
2025-10-27	171.00	176.96	170.00	176.96	167.77	2,053
2025-10-24	171.38	171.38	167.04	171.38	162.48	1,847
2025-10-23	173.00	173.00	173.00	173.00	164.02	13
2025-10-22	172.64	172.80	172.00	172.02	163.09	956
2025-10-21	171.90	174.98	171.90	174.98	165.90	645
2025-10-20	173.80	173.80	170.00	171.90	162.98	47
2025-10-17	173.98	173.98	173.98	173.98	164.95	11
2025-10-16	174.00	174.00	171.66	173.98	164.95	368
2025-10-15	174.98	175.00	174.00	174.00	164.97	2,339
2025-10-14	171.00	174.96	170.02	174.96	165.88	168
2025-10-13	171.96	174.98	171.00	171.00	162.12	108
2025-10-10	171.98	171.98	170.70	171.94	163.01	34
2025-10-09	172.98	175.00	170.60	171.98	163.05	2,930
2025-10-08	170.94	171.98	168.40	171.98	163.05	4,935
2025-10-07	170.90	170.98	170.90	170.98	162.10	31
2025-10-06	170.02	170.98	170.02	170.02	161.19	71
2025-10-03	170.50	170.50	170.38	170.38	161.54	349
2025-10-02	169.00	171.00	169.00	171.00	162.12	476
2025-10-01	169.20	177.00	168.00	170.50	161.65	7,007
2025-09-30	168.00	168.00	167.60	167.94	159.22	166
2025-09-29	170.00	170.00	167.00	168.00	159.28	334
2025-09-26	168.00	168.20	166.40	166.40	157.76	170
2025-09-25	166.00	168.84	165.12	166.94	158.27	15,768
2025-09-24	169.98	169.98	165.10	166.02	157.40	549
2025-09-23	169.60	169.98	168.50	169.98	161.16	265
2025-09-22	172.96	172.96	167.08	169.00	160.23	457
2025-09-19	170.00	172.98	169.00	172.00	163.07	3,317
2025-09-18	169.98	169.98	166.40	167.06	158.39	1,474
2025-09-17	166.78	168.14	166.30	167.00	158.33	7,374
2025-09-16	165.52	165.98	164.68	165.98	157.36	6,215
2025-09-15	165.40	166.76	165.40	165.52	156.93	502
2025-09-12	164.02	164.80	164.00	164.80	156.25	809
2025-09-11	164.30	164.30	164.30	164.30	155.77	186
2025-09-10	164.00	164.30	164.00	164.30	155.77	802
2025-09-09	164.02	164.02	164.02	164.02	155.51	2
2025-09-08	162.60	166.48	162.60	164.02	155.51	1,594
2025-09-05	161.90	162.30	161.90	162.30	153.87	32
2025-09-04	160.00	161.48	160.00	161.48	153.10	722
2025-09-03	162.40	162.40	160.00	160.04	151.73	983
2025-09-02	160.02	163.00	160.02	163.00	154.54	948
2025-09-01	163.26	163.40	162.58	162.68	154.24	1,321
2025-08-29	163.28	163.28	163.26	163.26	154.79	106
2025-08-28	161.10	162.90	160.92	162.90	154.44	1,290
2025-08-27	161.00	163.28	160.02	162.74	154.29	2,365
2025-08-26	161.40	161.60	159.56	161.56	153.17	17,263
2025-08-25	163.50	163.50	161.96	162.00	153.59	530
2025-08-22	165.98	165.98	161.50	163.00	154.54	27,274
2025-08-21	161.50	166.00	161.44	166.00	157.38	9,014
2025-08-20	161.96	162.00	161.28	161.50	153.12	101,133
2025-08-19	163.00	163.00	161.96	161.98	153.57	2,131
2025-08-18	162.82	165.10	162.00	162.00	153.59	60,343
2025-08-15	160.98	164.50	160.98	162.98	154.52	54,691
2025-08-14	159.98	159.98	159.98	159.98	151.68	5
2025-08-13	160.00	160.00	160.00	160.00	151.69	50
2025-08-12	162.00	162.00	160.00	160.00	151.69	4,905
2025-08-11	159.00	161.98	159.00	161.48	153.10	1,709

← NewerPage 5 of 21 · 1,260 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.