Sparebank 1 Nordvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-14 | 162.96 | 162.96 | 160.94 | 162.50 | 154.06 | 2,672 |
| 2025-05-13 | 160.00 | 160.88 | 158.60 | 160.88 | 152.53 | 3,518 |
| 2025-05-12 | 164.96 | 164.96 | 158.40 | 158.40 | 150.18 | 2,292 |
| 2025-05-09 | 162.06 | 162.06 | 158.50 | 161.38 | 153.00 | 4,728 |
| 2025-05-08 | 166.00 | 167.98 | 166.00 | 166.02 | 157.40 | 348 |
| 2025-05-07 | 161.00 | 162.04 | 161.00 | 162.04 | 153.63 | 1,195 |
| 2025-05-06 | 164.46 | 164.48 | 162.00 | 162.00 | 153.59 | 1,288 |
| 2025-05-05 | 167.38 | 167.38 | 164.96 | 164.96 | 156.40 | 693 |
| 2025-05-02 | 161.98 | 165.00 | 161.96 | 164.00 | 155.49 | 4,216 |
| 2025-04-30 | 157.98 | 160.00 | 157.98 | 160.00 | 151.69 | 1,265 |
| 2025-04-29 | 155.00 | 158.50 | 155.00 | 158.50 | 150.27 | 620 |
| 2025-04-28 | 154.98 | 155.04 | 153.24 | 155.04 | 146.99 | 1,773 |
| 2025-04-25 | 155.04 | 155.04 | 154.98 | 154.98 | 146.93 | 375 |
| 2025-04-24 | 157.46 | 157.46 | 155.00 | 155.00 | 146.95 | 1,328 |
| 2025-04-23 | 150.00 | 157.48 | 150.00 | 157.48 | 149.31 | 2,511 |
| 2025-04-22 | 152.00 | 155.00 | 151.00 | 155.00 | 146.95 | 5,046 |
| 2025-04-16 | 152.50 | 155.00 | 152.50 | 155.00 | 146.95 | 3 |
| 2025-04-15 | 152.50 | 156.00 | 152.50 | 155.98 | 147.88 | 693 |
| 2025-04-14 | 153.00 | 153.16 | 153.00 | 153.16 | 145.21 | 257 |
| 2025-04-11 | 154.52 | 154.52 | 151.42 | 153.40 | 145.44 | 2,534 |
| 2025-04-10 | 152.00 | 154.00 | 151.02 | 153.98 | 145.99 | 887 |
| 2025-04-09 | 155.00 | 155.02 | 145.04 | 145.04 | 137.51 | 1,253 |
| 2025-04-08 | 160.00 | 164.00 | 160.00 | 163.98 | 147.41 | 11,219 |
| 2025-04-07 | 158.00 | 163.50 | 148.00 | 163.50 | 146.98 | 4,022 |
| 2025-04-04 | 165.00 | 165.00 | 155.00 | 158.00 | 142.03 | 6,759 |
| 2025-04-03 | 169.02 | 169.10 | 165.00 | 165.00 | 148.33 | 13,293 |
| 2025-04-02 | 169.88 | 170.06 | 169.00 | 169.02 | 151.94 | 9,433 |
| 2025-04-01 | 167.00 | 169.92 | 167.00 | 169.92 | 152.75 | 870 |
| 2025-03-31 | 167.02 | 167.02 | 165.98 | 167.02 | 150.14 | 8,226 |
| 2025-03-28 | 165.00 | 168.42 | 165.00 | 168.42 | 151.40 | 2,582 |
| 2025-03-27 | 174.98 | 174.98 | 166.42 | 168.44 | 151.42 | 1,968 |
| 2025-03-26 | 169.96 | 172.98 | 167.50 | 172.96 | 155.48 | 5,362 |
| 2025-03-25 | 167.00 | 172.98 | 167.00 | 168.52 | 151.49 | 3,286 |
| 2025-03-24 | 171.00 | 171.00 | 166.10 | 168.00 | 151.02 | 558 |
| 2025-03-21 | 170.00 | 170.50 | 169.98 | 170.00 | 152.82 | 91 |
| 2025-03-20 | 170.04 | 171.98 | 168.34 | 169.98 | 152.80 | 445 |
| 2025-03-19 | 171.98 | 172.00 | 171.98 | 172.00 | 154.62 | 258 |
| 2025-03-18 | 171.00 | 173.00 | 167.00 | 173.00 | 155.52 | 3,123 |
| 2025-03-17 | 179.00 | 179.00 | 172.00 | 173.00 | 155.52 | 1,852 |
| 2025-03-14 | 167.00 | 177.00 | 165.98 | 174.00 | 156.42 | 3,439 |
| 2025-03-13 | 165.02 | 166.40 | 164.20 | 166.40 | 149.58 | 3,610 |
| 2025-03-12 | 166.36 | 166.36 | 165.00 | 165.96 | 149.19 | 754 |
| 2025-03-11 | 163.92 | 166.20 | 163.36 | 163.36 | 146.85 | 3,380 |
| 2025-03-10 | 164.00 | 166.40 | 163.04 | 163.04 | 146.56 | 1,551 |
| 2025-03-07 | 164.98 | 164.98 | 163.40 | 164.98 | 148.31 | 330 |
| 2025-03-06 | 163.12 | 163.12 | 162.98 | 163.00 | 146.53 | 4,202 |
| 2025-03-05 | 164.98 | 164.98 | 162.50 | 164.96 | 148.29 | 2,245 |
| 2025-03-04 | 164.96 | 164.98 | 162.08 | 162.52 | 146.10 | 1,454 |
| 2025-03-03 | 164.98 | 165.00 | 163.00 | 165.00 | 148.33 | 2,460 |
| 2025-02-28 | 164.80 | 164.98 | 164.80 | 164.98 | 148.31 | 180 |
| 2025-02-27 | 165.78 | 165.80 | 162.12 | 165.80 | 149.04 | 1,679 |
| 2025-02-26 | 163.50 | 163.50 | 162.10 | 162.10 | 145.72 | 100 |
| 2025-02-25 | 164.00 | 164.98 | 164.00 | 164.50 | 147.88 | 1,258 |
| 2025-02-24 | 165.00 | 165.00 | 164.00 | 164.00 | 147.43 | 2,043 |
| 2025-02-21 | 166.00 | 166.02 | 164.20 | 165.80 | 149.04 | 572 |
| 2025-02-20 | 164.00 | 166.00 | 164.00 | 165.70 | 148.96 | 5,976 |
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.