Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 137.00 | 138.00 | 136.00 | 136.00 | 103.30 | 3,879 |
| 2022-01-13 | 136.00 | 137.00 | 136.00 | 137.00 | 104.06 | 14,592 |
| 2022-01-12 | 135.00 | 135.00 | 135.00 | 135.00 | 102.54 | 12 |
| 2022-01-11 | 135.00 | 136.00 | 135.00 | 135.00 | 102.54 | 1,042 |
| 2022-01-10 | 133.00 | 135.00 | 133.00 | 135.00 | 102.54 | 6,308 |
| 2022-01-07 | 133.00 | 133.00 | 133.00 | 133.00 | 101.02 | 101 |
| 2022-01-06 | 132.00 | 132.00 | 132.00 | 132.00 | 100.26 | 1 |
| 2022-01-05 | 132.00 | 134.00 | 132.00 | 133.00 | 101.02 | 13,043 |
| 2022-01-04 | 132.00 | 133.00 | 132.00 | 132.00 | 100.26 | 1,939 |
| 2022-01-03 | 133.00 | 133.00 | 133.00 | 133.00 | 101.02 | 115 |
| 2021-12-30 | 132.00 | 132.00 | 132.00 | 132.00 | 100.26 | 50 |
| 2021-12-29 | 133.00 | 133.00 | 132.00 | 133.00 | 101.02 | 2,196 |
| 2021-12-28 | 132.00 | 133.00 | 132.00 | 132.00 | 100.26 | 6,496 |
| 2021-12-27 | 133.00 | 133.00 | 131.00 | 133.00 | 101.02 | 2,091 |
| 2021-12-23 | 133.00 | 133.00 | 131.00 | 131.00 | 99.504 | 569 |
| 2021-12-22 | 132.00 | 133.00 | 132.00 | 133.00 | 101.02 | 520 |
| 2021-12-21 | 132.00 | 132.00 | 132.00 | 132.00 | 100.26 | 500 |
| 2021-12-20 | 133.00 | 133.00 | 129.00 | 130.00 | 98.744 | 1,007 |
| 2021-12-17 | 132.00 | 132.00 | 132.00 | 132.00 | 100.26 | 140 |
| 2021-12-16 | 133.00 | 133.00 | 133.00 | 133.00 | 101.02 | 1,480 |
| 2021-12-15 | 132.00 | 132.00 | 132.00 | 132.00 | 100.26 | 10 |
| 2021-12-14 | 132.00 | 132.00 | 132.00 | 132.00 | 100.26 | 50 |
| 2021-12-13 | 133.00 | 133.00 | 133.00 | 133.00 | 101.02 | 2,316 |
| 2021-12-10 | 132.00 | 133.00 | 132.00 | 133.00 | 101.02 | 675 |
| 2021-12-09 | 132.00 | 133.00 | 132.00 | 133.00 | 101.02 | 1,080 |
| 2021-12-08 | 132.00 | 132.00 | 131.00 | 131.00 | 99.504 | 1,000 |
| 2021-12-07 | 132.00 | 133.00 | 132.00 | 133.00 | 101.02 | 440 |
| 2021-12-06 | 130.00 | 130.00 | 130.00 | 130.00 | 98.744 | 53 |
| 2021-12-03 | 131.00 | 131.00 | 131.00 | 131.00 | 99.504 | 40 |
| 2021-12-02 | 130.00 | 130.00 | 130.00 | 130.00 | 98.744 | 77 |
| 2021-12-01 | 130.00 | 130.00 | 130.00 | 130.00 | 98.744 | 350 |
| 2021-11-30 | 130.00 | 130.00 | 130.00 | 130.00 | 98.744 | 11,140 |
| 2021-11-29 | 129.00 | 131.00 | 129.00 | 131.00 | 99.504 | 1,731 |
| 2021-11-26 | 131.00 | 131.00 | 129.00 | 129.00 | 97.985 | 432 |
| 2021-11-25 | 131.00 | 131.00 | 131.00 | 131.00 | 99.504 | 164 |
| 2021-11-24 | 131.00 | 131.00 | 129.00 | 131.00 | 99.504 | 4,140 |
| 2021-11-23 | 132.00 | 132.00 | 131.00 | 132.00 | 100.26 | 609 |
| 2021-11-22 | 131.00 | 133.00 | 131.00 | 133.00 | 101.02 | 1,161 |
| 2021-11-19 | 132.00 | 133.00 | 131.00 | 133.00 | 101.02 | 1,377 |
| 2021-11-18 | 133.00 | 134.00 | 133.00 | 133.00 | 101.02 | 1,798 |
| 2021-11-17 | 134.00 | 134.00 | 133.00 | 133.00 | 101.02 | 1,191 |
| 2021-11-16 | 135.00 | 135.00 | 134.00 | 134.00 | 101.78 | 785 |
| 2021-11-15 | 135.00 | 136.00 | 134.00 | 136.00 | 103.30 | 85,987 |
| 2021-11-12 | 135.00 | 135.00 | 134.00 | 134.00 | 101.78 | 20,048 |
| 2021-11-11 | 131.00 | 133.00 | 131.00 | 133.00 | 101.02 | 20,428 |
| 2021-11-10 | 135.00 | 135.00 | 131.00 | 131.00 | 99.504 | 18,663 |
| 2021-11-09 | 132.00 | 133.00 | 132.00 | 133.00 | 101.02 | 763 |
| 2021-11-08 | 133.00 | 133.00 | 133.00 | 133.00 | 101.02 | 5 |
| 2021-11-05 | 133.00 | 133.00 | 133.00 | 133.00 | 101.02 | 218 |
| 2021-11-04 | 132.00 | 132.00 | 129.00 | 132.00 | 100.26 | 5,014 |
| 2021-11-03 | 134.00 | 134.00 | 131.00 | 131.00 | 99.504 | 1,124 |
| 2021-11-02 | 136.00 | 136.00 | 133.00 | 133.00 | 101.02 | 1,859 |
| 2021-11-01 | 133.00 | 133.00 | 133.00 | 133.00 | 101.02 | 1,045 |
| 2021-10-29 | 133.00 | 133.00 | 131.00 | 132.00 | 100.26 | 2,616 |
| 2021-10-28 | 130.00 | 131.00 | 130.00 | 131.00 | 99.504 | 755 |
| 2021-10-27 | 129.00 | 131.00 | 129.00 | 130.00 | 98.744 | 28,673 |
| 2021-10-26 | 129.00 | 129.00 | 129.00 | 129.00 | 97.985 | 23 |
| 2021-10-25 | 130.00 | 130.00 | 129.00 | 129.00 | 97.985 | 1,826 |
← NewerPage 21 of 21 · 1,258 trading days
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.