Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 135.98 | 136.80 | 135.98 | 136.00 | 122.26 | 31,493 |
| 2024-11-13 | 135.98 | 136.00 | 135.52 | 135.52 | 121.82 | 1,736 |
| 2024-11-12 | 135.96 | 135.96 | 135.00 | 135.50 | 121.81 | 309 |
| 2024-11-11 | 133.82 | 136.76 | 133.62 | 136.30 | 122.53 | 2,187 |
| 2024-11-08 | 133.96 | 133.96 | 133.64 | 133.80 | 120.28 | 716 |
| 2024-11-07 | 133.60 | 135.00 | 133.60 | 133.62 | 120.12 | 1,735 |
| 2024-11-06 | 132.78 | 133.84 | 132.06 | 133.60 | 120.10 | 1,980 |
| 2024-11-05 | 132.96 | 133.00 | 132.60 | 132.80 | 119.38 | 2,189 |
| 2024-11-04 | 132.42 | 134.00 | 132.42 | 132.62 | 119.22 | 756 |
| 2024-11-01 | 132.42 | 133.00 | 132.40 | 133.00 | 119.56 | 3,948 |
| 2024-10-31 | 133.00 | 133.02 | 132.40 | 133.02 | 119.58 | 5,500 |
| 2024-10-30 | 133.20 | 134.00 | 132.46 | 134.00 | 120.46 | 148 |
| 2024-10-29 | 132.42 | 133.48 | 132.40 | 132.46 | 119.07 | 732 |
| 2024-10-28 | 134.70 | 134.70 | 132.02 | 132.08 | 118.73 | 2,725 |
| 2024-10-25 | 133.48 | 134.00 | 133.48 | 134.00 | 120.46 | 2,162 |
| 2024-10-24 | 133.98 | 133.98 | 133.48 | 133.50 | 120.01 | 1,353 |
| 2024-10-23 | 133.00 | 133.00 | 132.00 | 133.00 | 119.56 | 1,144 |
| 2024-10-22 | 129.98 | 133.96 | 129.98 | 133.00 | 119.56 | 17,152 |
| 2024-10-21 | 129.48 | 129.98 | 129.48 | 129.98 | 116.84 | 882 |
| 2024-10-18 | 129.48 | 129.50 | 128.98 | 129.50 | 116.41 | 1,179 |
| 2024-10-17 | 128.98 | 129.00 | 128.00 | 129.00 | 115.96 | 7,451 |
| 2024-10-16 | 129.00 | 129.00 | 128.98 | 128.98 | 115.95 | 13,436 |
| 2024-10-15 | 129.48 | 129.48 | 129.44 | 129.44 | 116.36 | 30,095 |
| 2024-10-14 | 128.50 | 128.50 | 128.50 | 128.50 | 115.51 | 55 |
| 2024-10-11 | 129.02 | 129.02 | 128.50 | 128.98 | 115.95 | 6,986 |
| 2024-10-10 | 129.48 | 129.50 | 129.48 | 129.50 | 116.41 | 632 |
| 2024-10-09 | 129.50 | 129.50 | 129.40 | 129.48 | 116.40 | 10,752 |
| 2024-10-08 | 128.54 | 129.78 | 128.00 | 128.80 | 115.78 | 41,079 |
| 2024-10-07 | 129.38 | 129.40 | 128.52 | 128.52 | 115.53 | 463 |
| 2024-10-04 | 129.48 | 129.50 | 129.00 | 129.00 | 115.96 | 1,863 |
| 2024-10-03 | 129.48 | 129.48 | 129.48 | 129.48 | 116.40 | 0 |
| 2024-10-02 | 129.48 | 129.48 | 129.48 | 129.48 | 116.40 | 2 |
| 2024-10-01 | 129.54 | 130.00 | 129.50 | 129.50 | 116.41 | 2,234 |
| 2024-09-30 | 129.00 | 129.24 | 129.00 | 129.24 | 116.18 | 52 |
| 2024-09-27 | 128.96 | 128.96 | 128.96 | 128.96 | 115.93 | 0 |
| 2024-09-26 | 128.96 | 128.96 | 128.96 | 128.96 | 115.93 | 229 |
| 2024-09-25 | 129.98 | 130.00 | 128.98 | 128.98 | 115.95 | 30,791 |
| 2024-09-24 | 129.98 | 130.00 | 129.98 | 130.00 | 116.86 | 1,662 |
| 2024-09-23 | 129.98 | 130.00 | 129.98 | 129.98 | 116.84 | 1,007 |
| 2024-09-20 | 130.00 | 130.00 | 130.00 | 130.00 | 116.86 | 0 |
| 2024-09-19 | 130.00 | 130.00 | 130.00 | 130.00 | 116.86 | 0 |
| 2024-09-18 | 130.00 | 130.00 | 129.98 | 130.00 | 116.86 | 233 |
| 2024-09-17 | 130.00 | 130.00 | 129.00 | 129.00 | 115.96 | 126,093 |
| 2024-09-16 | 129.00 | 130.00 | 128.02 | 130.00 | 116.86 | 53,425 |
| 2024-09-13 | 127.98 | 128.00 | 127.98 | 128.00 | 115.06 | 10,245 |
| 2024-09-12 | 128.20 | 128.20 | 128.20 | 128.20 | 115.24 | 10,050 |
| 2024-09-11 | 129.18 | 129.96 | 127.94 | 127.94 | 115.01 | 67,154 |
| 2024-09-10 | 129.18 | 129.18 | 129.18 | 129.18 | 116.13 | 40 |
| 2024-09-09 | 127.22 | 129.96 | 127.22 | 129.96 | 116.83 | 421 |
| 2024-09-06 | 127.60 | 127.60 | 127.00 | 127.02 | 114.18 | 21,440 |
| 2024-09-05 | 127.06 | 127.06 | 127.06 | 127.06 | 114.22 | 20,019 |
| 2024-09-04 | 127.02 | 128.00 | 127.02 | 128.00 | 115.06 | 639 |
| 2024-09-03 | 126.00 | 126.00 | 126.00 | 126.00 | 113.27 | 71 |
| 2024-09-02 | 129.96 | 129.96 | 127.04 | 127.80 | 114.89 | 11,055 |
| 2024-08-30 | 128.00 | 130.00 | 127.98 | 128.00 | 115.06 | 56,494 |
| 2024-08-29 | 127.02 | 128.00 | 127.00 | 127.20 | 114.35 | 9,830 |
| 2024-08-28 | 125.98 | 128.00 | 125.92 | 127.98 | 115.05 | 30,944 |
| 2024-08-27 | 125.10 | 125.10 | 125.10 | 125.10 | 112.46 | 30 |
| 2024-08-26 | 125.70 | 125.70 | 125.70 | 125.70 | 113.00 | 200 |
| 2024-08-23 | 125.94 | 125.94 | 125.94 | 125.94 | 113.21 | 56 |
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.