Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 159.98 | 159.98 | 158.04 | 158.04 | 149.84 | 466 |
| 2025-08-07 | 160.50 | 160.50 | 160.50 | 160.50 | 152.17 | 40 |
| 2025-08-06 | 159.10 | 162.00 | 158.00 | 161.98 | 153.57 | 4,674 |
| 2025-08-05 | 162.00 | 162.00 | 158.52 | 161.96 | 153.55 | 1,215 |
| 2025-08-04 | 161.02 | 161.96 | 160.00 | 161.96 | 153.55 | 118 |
| 2025-08-01 | 161.50 | 162.00 | 161.50 | 162.00 | 153.59 | 69 |
| 2025-07-31 | 161.02 | 161.02 | 161.02 | 161.02 | 152.66 | 18 |
| 2025-07-30 | 162.50 | 162.50 | 161.50 | 161.50 | 153.12 | 683 |
| 2025-07-29 | 161.04 | 162.98 | 161.04 | 162.98 | 154.52 | 1,617 |
| 2025-07-28 | 160.04 | 161.78 | 160.04 | 161.78 | 153.38 | 476 |
| 2025-07-25 | 162.50 | 162.50 | 161.00 | 161.80 | 153.40 | 899 |
| 2025-07-24 | 161.30 | 162.00 | 161.00 | 162.00 | 153.59 | 531 |
| 2025-07-23 | 162.98 | 162.98 | 161.02 | 162.98 | 154.52 | 787 |
| 2025-07-22 | 161.00 | 162.98 | 161.00 | 162.48 | 154.05 | 519 |
| 2025-07-21 | 163.98 | 163.98 | 162.98 | 163.00 | 154.54 | 994 |
| 2025-07-18 | 163.98 | 163.98 | 163.98 | 163.98 | 155.47 | 40 |
| 2025-07-17 | 163.98 | 164.00 | 163.10 | 163.98 | 155.47 | 582 |
| 2025-07-16 | 163.98 | 164.00 | 163.98 | 164.00 | 155.49 | 111 |
| 2025-07-15 | 163.98 | 164.00 | 163.00 | 164.00 | 155.49 | 2,689 |
| 2025-07-14 | 163.00 | 163.00 | 163.00 | 163.00 | 154.54 | 104 |
| 2025-07-11 | 163.98 | 164.00 | 163.02 | 163.02 | 154.56 | 2,086 |
| 2025-07-10 | 163.50 | 164.00 | 163.50 | 163.98 | 155.47 | 3,678 |
| 2025-07-09 | 163.50 | 163.50 | 163.50 | 163.50 | 155.01 | 1 |
| 2025-07-08 | 163.00 | 163.00 | 163.00 | 163.00 | 154.54 | 46 |
| 2025-07-07 | 162.98 | 163.96 | 162.98 | 163.02 | 154.56 | 51 |
| 2025-07-04 | 163.00 | 163.00 | 161.10 | 161.10 | 152.74 | 515 |
| 2025-07-03 | 162.00 | 163.00 | 162.00 | 163.00 | 154.54 | 3,847 |
| 2025-07-02 | 162.98 | 163.00 | 162.50 | 162.50 | 154.06 | 1,292 |
| 2025-07-01 | 164.00 | 164.00 | 161.00 | 162.00 | 153.59 | 116 |
| 2025-06-30 | 162.90 | 163.00 | 159.20 | 161.00 | 152.64 | 1,821 |
| 2025-06-27 | 163.00 | 163.00 | 159.20 | 159.20 | 150.94 | 2,801 |
| 2025-06-26 | 162.98 | 164.00 | 161.00 | 161.00 | 152.64 | 2,519 |
| 2025-06-25 | 162.96 | 163.00 | 161.00 | 161.00 | 152.64 | 856 |
| 2025-06-24 | 161.98 | 163.00 | 160.00 | 160.00 | 151.69 | 7,558 |
| 2025-06-23 | 159.00 | 159.50 | 158.02 | 159.50 | 151.22 | 160 |
| 2025-06-20 | 160.00 | 160.00 | 155.04 | 159.60 | 151.32 | 3,714 |
| 2025-06-19 | 161.62 | 162.00 | 161.00 | 161.00 | 152.64 | 1,378 |
| 2025-06-18 | 160.40 | 162.00 | 160.40 | 162.00 | 153.59 | 25 |
| 2025-06-17 | 160.12 | 164.80 | 160.12 | 161.14 | 152.78 | 5,417 |
| 2025-06-16 | 164.78 | 164.78 | 162.02 | 162.50 | 154.06 | 2,047 |
| 2025-06-13 | 164.78 | 164.78 | 163.20 | 163.20 | 154.73 | 15 |
| 2025-06-12 | 163.00 | 165.00 | 162.00 | 162.00 | 153.59 | 2,226 |
| 2025-06-11 | 164.98 | 165.98 | 163.20 | 163.20 | 154.73 | 7,167 |
| 2025-06-10 | 164.00 | 165.96 | 164.00 | 165.96 | 157.34 | 6,137 |
| 2025-06-06 | 163.98 | 167.78 | 163.96 | 166.52 | 157.88 | 8,252 |
| 2025-06-05 | 160.02 | 167.46 | 160.02 | 166.00 | 157.38 | 1,282 |
| 2025-06-04 | 163.24 | 164.06 | 163.22 | 163.22 | 154.75 | 1,329 |
| 2025-06-03 | 162.04 | 163.22 | 161.78 | 163.22 | 154.75 | 1,230 |
| 2025-06-02 | 161.86 | 163.00 | 161.86 | 162.00 | 153.59 | 1,815 |
| 2025-05-30 | 163.20 | 164.98 | 160.62 | 162.00 | 153.59 | 338 |
| 2025-05-28 | 165.00 | 165.00 | 163.00 | 163.20 | 154.73 | 1,551 |
| 2025-05-27 | 163.42 | 163.42 | 163.42 | 163.42 | 154.94 | 35 |
| 2025-05-26 | 161.30 | 162.54 | 160.60 | 162.54 | 154.10 | 463 |
| 2025-05-23 | 162.10 | 163.58 | 162.10 | 163.58 | 155.09 | 30 |
| 2025-05-22 | 162.50 | 165.50 | 162.50 | 162.50 | 154.06 | 3,087 |
| 2025-05-21 | 165.00 | 165.00 | 161.06 | 161.06 | 152.70 | 44 |
| 2025-05-20 | 167.98 | 167.98 | 165.00 | 165.00 | 156.43 | 963 |
| 2025-05-19 | 168.00 | 169.96 | 167.82 | 167.82 | 159.11 | 1,496 |
| 2025-05-16 | 170.64 | 170.64 | 166.06 | 169.90 | 161.08 | 1,623 |
| 2025-05-15 | 162.00 | 170.64 | 161.50 | 170.64 | 161.78 | 1,537 |
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.