Sparebank 1 Nordvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	184.40	184.40	184.02	184.02	184.02	21
2026-10-15	186.00	186.00	184.00	184.00	184.00	82
2026-10-14	185.00	185.00	182.62	182.62	182.62	31
2026-10-13	184.00	185.00	184.00	185.00	185.00	572
2026-10-12	185.00	188.00	185.00	185.00	185.00	103
2026-10-09	183.02	186.50	183.02	183.50	183.50	589
2026-10-08	184.00	184.00	183.00	183.00	183.00	23
2026-10-07	184.06	187.00	184.00	184.00	184.00	42
2026-10-06	183.98	183.98	182.00	183.00	183.00	1,271
2026-10-05	184.00	187.30	183.50	183.50	183.50	55
2026-10-02	185.00	185.00	184.50	184.50	184.50	50
2026-10-01	189.00	189.00	184.50	184.50	184.50	413
2026-09-30	188.48	189.50	186.00	186.00	186.00	1,221
2026-09-29	183.96	188.98	183.00	188.98	188.98	2,253
2026-09-28	183.04	185.00	182.00	182.06	182.06	90
2026-09-25	183.04	183.04	183.04	183.04	183.04	16
2026-09-24	182.90	184.00	182.90	184.00	184.00	783
2026-09-23	183.50	183.50	182.52	182.54	182.54	296
2026-09-22	182.50	182.50	182.50	182.50	182.50	74
2026-09-21	188.46	188.46	182.50	182.50	182.50	74
2026-09-18	185.00	185.00	182.04	184.02	184.02	110
2026-09-17	184.46	185.98	182.40	185.98	185.98	1,815
2026-09-16	182.60	182.60	182.40	182.40	182.40	77
2026-09-15	183.50	183.50	183.50	183.50	183.50	32
2026-09-14	186.00	187.00	182.52	182.52	182.52	5,209
2026-09-11	185.98	185.98	185.98	185.98	185.98	676
2026-09-10	185.98	185.98	182.00	185.98	185.98	676
2026-09-09	183.02	185.10	181.52	181.52	181.52	831
2026-09-08	185.00	186.98	183.34	186.98	186.98	1,741
2026-09-07	185.00	185.00	184.92	184.92	184.92	50
2026-09-04	185.00	185.00	185.00	185.00	185.00	0
2026-09-03	185.00	185.00	185.00	185.00	185.00	197
2026-09-02	182.40	185.00	182.40	185.00	185.00	197
2026-09-01	186.02	186.02	183.40	183.40	183.40	394
2026-08-31	185.00	188.00	185.00	186.60	186.60	134
2026-08-28	185.00	188.00	185.00	188.00	188.00	329
2026-08-27	183.00	190.00	183.00	190.00	190.00	4,376
2026-08-26	185.98	185.98	182.32	182.32	182.32	20
2026-08-25	186.40	186.40	182.00	183.00	183.00	578
2026-08-24	185.00	187.98	185.00	185.70	185.70	197
2026-08-21	188.50	188.50	188.50	188.50	188.50	6,200
2026-08-20	184.00	188.50	183.02	188.50	188.50	854
2026-08-19	184.00	184.00	184.00	184.00	184.00	22
2026-08-18	184.00	184.00	184.00	184.00	184.00	492
2026-08-17	181.00	183.98	181.00	183.98	183.98	501
2026-08-14	179.00	181.00	179.00	181.00	181.00	6,847
2026-08-13	178.98	179.00	177.00	177.00	177.00	411
2026-08-12	178.00	179.00	178.00	178.98	178.98	316
2026-08-11	179.00	179.00	176.20	176.20	176.20	3,114
2026-08-10	179.00	179.00	178.02	179.00	179.00	297
2026-08-07	180.00	180.00	178.00	179.00	179.00	291
2026-08-06	179.98	180.00	179.98	179.98	179.98	267
2026-08-05	180.00	180.00	180.00	180.00	180.00	38
2026-08-04	180.00	180.00	180.00	180.00	180.00	38
2026-08-03	180.00	180.00	180.00	180.00	180.00	260
2026-07-31	177.96	177.98	176.50	176.50	176.50	792
2026-07-30	178.00	178.00	178.00	178.00	178.00	20
2026-07-29	179.00	179.00	179.00	179.00	179.00	3
2026-07-28	179.86	179.86	177.50	177.50	177.50	210
2026-07-27	177.52	178.00	177.50	177.54	177.54	536

Page 1 of 2 · 65 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.