Bonheur historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 370.00 | 377.00 | 370.00 | 375.25 | 335.97 | 951 |
| 2022-04-12 | 375.25 | 375.25 | 369.50 | 375.25 | 335.97 | 72 |
| 2022-04-11 | 372.00 | 374.50 | 371.50 | 372.00 | 333.06 | 248 |
| 2022-04-08 | 367.00 | 373.50 | 367.00 | 373.50 | 334.40 | 3,609 |
| 2022-04-07 | 357.25 | 362.50 | 357.25 | 357.25 | 319.85 | 269 |
| 2022-04-06 | 366.25 | 366.25 | 356.50 | 366.25 | 327.91 | 2,438 |
| 2022-04-05 | 360.00 | 370.50 | 360.00 | 370.50 | 331.72 | 3,093 |
| 2022-04-04 | 363.00 | 363.00 | 356.75 | 356.75 | 319.41 | 1,142 |
| 2022-04-01 | 361.50 | 369.00 | 361.50 | 361.50 | 323.66 | 2,909 |
| 2022-03-31 | 353.00 | 358.00 | 353.00 | 353.00 | 316.05 | 1,028 |
| 2022-03-30 | 348.75 | 352.50 | 344.00 | 348.75 | 312.24 | 1,292 |
| 2022-03-29 | 346.25 | 351.50 | 345.00 | 346.25 | 310.00 | 517 |
| 2022-03-28 | 339.25 | 346.00 | 339.25 | 339.25 | 303.74 | 1,864 |
| 2022-03-25 | 337.50 | 341.50 | 337.50 | 339.25 | 303.74 | 440 |
| 2022-03-24 | 339.25 | 339.50 | 334.50 | 339.25 | 303.74 | 91 |
| 2022-03-23 | 339.25 | 343.50 | 332.50 | 339.25 | 303.74 | 2,807 |
| 2022-03-22 | 342.50 | 342.50 | 338.00 | 342.50 | 306.65 | 899 |
| 2022-03-21 | 344.00 | 344.00 | 340.00 | 344.00 | 307.99 | 1,203 |
| 2022-03-18 | 331.00 | 338.00 | 330.00 | 331.00 | 296.35 | 6,891 |
| 2022-03-17 | 335.75 | 335.75 | 329.00 | 335.75 | 300.60 | 827 |
| 2022-03-16 | 337.75 | 337.75 | 333.50 | 337.75 | 302.39 | 331 |
| 2022-03-15 | 337.75 | 344.00 | 331.00 | 335.75 | 300.60 | 358 |
| 2022-03-14 | 348.50 | 348.50 | 338.75 | 338.75 | 303.29 | 189 |
| 2022-03-11 | 337.00 | 360.00 | 337.00 | 346.75 | 310.45 | 1,653 |
| 2022-03-10 | 338.75 | 338.75 | 336.00 | 338.75 | 303.29 | 1,878 |
| 2022-03-09 | 330.00 | 339.00 | 330.00 | 333.50 | 298.59 | 442 |
| 2022-03-08 | 312.00 | 323.00 | 312.00 | 323.00 | 289.19 | 108 |
| 2022-03-07 | 303.53 | 323.00 | 303.53 | 307.25 | 275.09 | 2,376 |
| 2022-03-04 | 308.75 | 308.75 | 303.00 | 308.75 | 276.43 | 38 |
| 2022-03-03 | 325.00 | 325.00 | 320.50 | 320.50 | 286.95 | 722 |
| 2022-03-02 | 331.50 | 331.50 | 328.50 | 331.50 | 296.80 | 38 |
| 2022-03-01 | 343.00 | 354.50 | 336.17 | 341.50 | 305.75 | 333 |
| 2022-02-28 | 344.50 | 348.50 | 342.50 | 344.50 | 308.44 | 7,055 |
| 2022-02-25 | 336.00 | 348.50 | 336.00 | 345.75 | 309.56 | 2,905 |
| 2022-02-24 | 324.00 | 333.00 | 324.00 | 324.00 | 290.08 | 279 |
| 2022-02-23 | 331.50 | 332.44 | 331.50 | 331.50 | 296.80 | 396 |
| 2022-02-22 | 320.00 | 326.75 | 320.00 | 326.75 | 292.55 | 395 |
| 2022-02-21 | 318.25 | 330.00 | 318.25 | 318.25 | 284.94 | 426 |
| 2022-02-18 | 319.50 | 319.50 | 315.75 | 315.75 | 282.70 | 4,117 |
| 2022-02-17 | 328.25 | 328.25 | 328.25 | 328.25 | 293.89 | 0 |
| 2022-02-16 | 328.75 | 330.00 | 328.75 | 328.75 | 294.34 | 123 |
| 2022-02-15 | 323.50 | 323.50 | 320.50 | 320.50 | 286.95 | 4,178 |
| 2022-02-14 | 323.50 | 323.50 | 323.00 | 323.50 | 289.64 | 1,090 |
| 2022-02-11 | 337.50 | 339.25 | 337.50 | 339.25 | 303.74 | 3,296 |
| 2022-02-10 | 335.75 | 335.75 | 333.50 | 335.75 | 300.60 | 4 |
| 2022-02-09 | 335.25 | 337.00 | 335.25 | 335.25 | 300.16 | 286 |
| 2022-02-08 | 341.00 | 341.00 | 329.57 | 330.50 | 295.90 | 1,762 |
| 2022-02-07 | 336.25 | 340.00 | 330.89 | 336.25 | 301.05 | 3,996 |
| 2022-02-04 | 326.25 | 332.50 | 326.25 | 326.25 | 292.10 | 3,164 |
| 2022-02-03 | 326.75 | 329.50 | 321.50 | 325.75 | 291.65 | 1,048 |
| 2022-02-02 | 315.75 | 322.50 | 315.75 | 315.75 | 282.70 | 16 |
| 2022-02-01 | 314.50 | 315.50 | 314.50 | 314.50 | 281.58 | 116 |
| 2022-01-31 | 314.00 | 314.00 | 310.00 | 314.00 | 281.13 | 2,962 |
| 2022-01-28 | 314.00 | 314.00 | 310.50 | 310.50 | 278.00 | 825 |
| 2022-01-27 | 312.50 | 318.00 | 312.50 | 312.50 | 279.79 | 736 |
| 2022-01-26 | 310.00 | 320.50 | 310.00 | 310.00 | 277.55 | 147 |
| 2022-01-25 | 311.50 | 312.00 | 304.00 | 304.00 | 272.18 | 797 |
| 2022-01-24 | 318.00 | 318.00 | 306.25 | 306.25 | 274.19 | 1,464 |
| 2022-01-21 | 324.00 | 324.00 | 321.50 | 321.50 | 287.85 | 67 |
| 2022-01-20 | 334.50 | 335.00 | 334.50 | 334.50 | 299.48 | 62 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 7.3000 NOK |
| 2025-05-23 | 6.7500 NOK |
| 2024-05-24 | 6.0000 NOK |
| 2023-05-26 | 5.0000 NOK |
| 2022-05-27 | 4.3000 NOK |
| 2021-05-28 | 4.0000 NOK |
| 2020-05-28 | 4.3000 NOK |
| 2019-05-29 | 4.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.