Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 159.40 | 161.00 | 158.00 | 158.98 | 142.91 | 6,326 |
| 2025-02-12 | 165.00 | 167.00 | 157.54 | 159.40 | 143.29 | 7,723 |
| 2025-02-11 | 167.98 | 167.98 | 164.40 | 165.50 | 148.78 | 711 |
| 2025-02-10 | 164.50 | 166.98 | 161.00 | 166.98 | 150.11 | 4,412 |
| 2025-02-07 | 165.98 | 165.98 | 165.00 | 165.00 | 148.33 | 107 |
| 2025-02-06 | 165.96 | 166.00 | 165.02 | 165.98 | 149.21 | 450 |
| 2025-02-05 | 166.00 | 167.00 | 165.04 | 166.50 | 149.67 | 1,253 |
| 2025-02-04 | 162.00 | 167.00 | 162.00 | 165.98 | 149.21 | 6,380 |
| 2025-02-03 | 158.40 | 160.50 | 158.10 | 160.50 | 144.28 | 2,721 |
| 2025-01-31 | 159.50 | 159.50 | 158.00 | 158.10 | 142.12 | 2,187 |
| 2025-01-30 | 156.70 | 159.98 | 156.70 | 159.98 | 143.81 | 7,049 |
| 2025-01-29 | 155.00 | 157.00 | 153.88 | 157.00 | 141.13 | 2,087 |
| 2025-01-28 | 148.54 | 160.00 | 148.54 | 155.00 | 139.34 | 8,362 |
| 2025-01-27 | 145.74 | 148.52 | 145.74 | 148.52 | 133.51 | 10,846 |
| 2025-01-24 | 150.38 | 150.48 | 147.00 | 147.98 | 133.03 | 1,225 |
| 2025-01-23 | 147.90 | 150.38 | 147.90 | 150.38 | 135.18 | 9,052 |
| 2025-01-22 | 147.02 | 147.90 | 145.52 | 147.90 | 132.95 | 3,135 |
| 2025-01-21 | 147.00 | 147.00 | 146.40 | 147.00 | 132.14 | 152 |
| 2025-01-20 | 147.90 | 147.90 | 146.52 | 147.88 | 132.94 | 919 |
| 2025-01-17 | 146.60 | 148.00 | 146.60 | 147.98 | 133.03 | 11,958 |
| 2025-01-16 | 147.98 | 147.98 | 145.42 | 146.60 | 131.79 | 3,378 |
| 2025-01-15 | 143.98 | 145.00 | 143.98 | 145.00 | 130.35 | 2,153 |
| 2025-01-14 | 143.58 | 143.98 | 143.58 | 143.98 | 129.43 | 404 |
| 2025-01-13 | 143.98 | 144.00 | 143.58 | 143.58 | 129.07 | 448 |
| 2025-01-10 | 143.98 | 144.00 | 143.20 | 143.20 | 128.73 | 2,862 |
| 2025-01-09 | 143.96 | 144.00 | 143.80 | 143.80 | 129.27 | 1,414 |
| 2025-01-08 | 143.98 | 143.98 | 143.98 | 143.98 | 129.43 | 40 |
| 2025-01-07 | 144.00 | 144.50 | 143.02 | 143.02 | 128.57 | 14,014 |
| 2025-01-06 | 142.30 | 144.00 | 142.30 | 144.00 | 129.45 | 4,134 |
| 2025-01-03 | 142.50 | 142.96 | 142.00 | 142.30 | 127.92 | 1,611 |
| 2025-01-02 | 144.48 | 144.50 | 142.98 | 142.98 | 128.53 | 2,201 |
| 2024-12-30 | 143.20 | 144.00 | 143.10 | 143.92 | 129.38 | 12,941 |
| 2024-12-27 | 144.00 | 144.00 | 143.00 | 143.00 | 128.55 | 5,732 |
| 2024-12-23 | 142.98 | 144.60 | 142.96 | 144.00 | 129.45 | 18,984 |
| 2024-12-20 | 143.00 | 143.90 | 142.04 | 143.00 | 128.55 | 16,489 |
| 2024-12-19 | 142.98 | 143.00 | 142.60 | 143.00 | 128.55 | 25,885 |
| 2024-12-18 | 142.80 | 143.00 | 142.48 | 143.00 | 128.55 | 17,292 |
| 2024-12-17 | 142.98 | 143.00 | 142.48 | 142.50 | 128.10 | 2,075 |
| 2024-12-16 | 142.00 | 143.00 | 142.00 | 142.50 | 128.10 | 8,625 |
| 2024-12-13 | 141.98 | 142.00 | 141.98 | 142.00 | 127.65 | 212 |
| 2024-12-12 | 143.00 | 143.00 | 141.92 | 141.96 | 127.61 | 11,161 |
| 2024-12-11 | 144.48 | 144.48 | 143.06 | 143.98 | 129.43 | 3,584 |
| 2024-12-10 | 143.90 | 143.90 | 143.90 | 143.90 | 129.36 | 45 |
| 2024-12-09 | 143.00 | 143.90 | 143.00 | 143.90 | 129.36 | 8,704 |
| 2024-12-06 | 143.98 | 143.98 | 142.90 | 142.90 | 128.46 | 1,664 |
| 2024-12-05 | 142.96 | 143.98 | 142.40 | 143.98 | 129.43 | 2,566 |
| 2024-12-04 | 141.98 | 144.20 | 141.98 | 143.00 | 128.55 | 9,576 |
| 2024-12-03 | 139.00 | 141.66 | 138.00 | 141.48 | 127.18 | 10,137 |
| 2024-12-02 | 141.98 | 142.00 | 138.00 | 140.08 | 125.92 | 10,981 |
| 2024-11-29 | 141.96 | 142.00 | 141.96 | 141.98 | 127.63 | 4,720 |
| 2024-11-28 | 142.00 | 142.00 | 141.72 | 141.72 | 127.40 | 8,000 |
| 2024-11-27 | 141.98 | 142.00 | 141.60 | 142.00 | 127.65 | 6,420 |
| 2024-11-26 | 141.98 | 142.00 | 141.10 | 141.98 | 127.63 | 7,069 |
| 2024-11-25 | 141.98 | 143.00 | 141.00 | 141.00 | 126.75 | 14,986 |
| 2024-11-22 | 142.00 | 142.00 | 141.00 | 142.00 | 127.65 | 2,986 |
| 2024-11-21 | 142.00 | 142.00 | 140.02 | 142.00 | 127.65 | 1,323 |
| 2024-11-20 | 146.00 | 146.00 | 139.00 | 142.00 | 127.65 | 17,062 |
| 2024-11-19 | 142.00 | 150.00 | 142.00 | 142.00 | 127.65 | 551 |
| 2024-11-18 | 138.00 | 138.50 | 138.00 | 138.50 | 124.50 | 15,391 |
| 2024-11-15 | 138.00 | 138.00 | 137.00 | 137.50 | 123.60 | 163 |
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.