Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.450	44.450	44.300	44.300	44.300	10,338
2026-07-23	43.900	44.375	43.900	44.375	44.375	7,744
2026-07-22	44.000	44.100	43.900	44.100	44.100	88
2026-07-21	44.600	44.600	44.600	44.600	44.600	1
2026-07-20	44.650	44.650	44.650	44.650	44.650	54
2026-07-17	44.000	44.000	44.000	44.000	44.000	0
2026-07-16	44.000	44.000	44.000	44.000	44.000	0
2026-07-15	44.000	44.000	44.000	44.000	44.000	0
2026-07-14	44.000	44.000	44.000	44.000	44.000	271
2026-07-13	44.050	44.050	44.050	44.050	44.050	0
2026-07-10	44.050	44.050	44.050	44.050	44.050	269
2026-07-09	43.750	43.900	43.750	43.900	43.900	1,061
2026-07-08	43.550	43.750	43.300	43.750	43.750	5,136
2026-07-07	44.300	44.450	44.050	44.050	44.050	13,342
2026-07-06	44.700	44.700	44.500	44.500	44.500	1,560
2026-07-03	44.500	44.500	44.500	44.500	44.500	3,499
2026-07-02	44.350	44.450	44.325	44.425	44.425	488
2026-07-01	43.875	43.875	43.875	43.875	43.875	1,891
2026-06-30	42.900	42.950	42.900	42.950	42.950	898
2026-06-29	43.700	43.700	43.350	43.350	43.350	871
2026-06-26	42.700	42.700	42.700	42.700	42.700	121
2026-06-25	43.200	43.200	43.000	43.000	43.000	1,200
2026-06-24	43.100	43.100	43.100	43.100	43.100	608
2026-06-23	42.600	42.600	42.600	42.600	42.600	38
2026-06-22	42.775	42.900	42.700	42.775	42.775	907
2026-06-19	43.100	43.100	43.100	43.100	43.100	920
2026-06-18	43.850	43.850	43.400	43.400	43.400	1,874
2026-06-17	44.050	44.300	44.050	44.300	44.300	450
2026-06-16	43.675	43.800	43.400	43.800	43.800	29,334
2026-06-15	44.450	44.450	44.250	44.250	44.250	4,383
2026-06-12	45.200	45.200	43.925	43.925	43.925	357
2026-06-11	44.900	44.900	44.900	44.900	44.900	3,739
2026-06-10	45.100	45.100	45.100	45.100	45.100	650
2026-06-09	45.250	45.300	45.250	45.300	45.300	333
2026-06-08	45.750	45.750	45.750	45.750	45.750	305
2026-06-05	46.150	46.150	45.750	45.800	45.800	841
2026-06-04	45.550	45.725	45.550	45.725	45.725	835
2026-06-03	45.350	45.550	45.350	45.550	45.550	903
2026-06-02	45.925	45.950	45.650	45.800	45.800	12,092
2026-06-01	47.300	47.300	46.850	46.850	46.850	394
2026-05-29	47.600	47.675	47.600	47.650	47.650	473
2026-05-28	47.250	47.250	47.250	47.250	47.250	0
2026-05-27	47.400	47.400	47.250	47.250	47.250	482
2026-05-26	47.450	47.450	47.450	47.450	47.450	204
2026-05-22	47.900	48.250	47.825	48.250	48.250	1,067
2026-05-21	47.200	47.450	46.900	47.200	47.200	5,069
2026-05-20	46.200	47.500	46.200	47.500	47.500	5,806
2026-05-19	45.875	46.775	45.875	46.775	46.775	12,642
2026-05-18	44.775	44.775	44.775	44.775	44.775	2,000
2026-05-15	45.425	45.800	44.650	45.600	45.600	10,931
2026-05-13	44.500	48.150	44.500	48.150	44.982	13,013
2026-05-12	50.100	50.100	49.950	49.950	46.664	288
2026-05-08	51.900	51.900	51.900	51.900	48.486	179
2026-05-07	52.000	52.000	52.000	52.000	48.579	143
2026-05-06	52.700	52.700	52.700	52.700	49.233	60
2026-05-05	52.000	52.100	52.000	52.100	48.672	36,363
2026-04-30	51.500	51.500	51.500	51.500	48.112	548
2026-04-29	52.600	52.600	50.700	51.000	47.645	1,024
2026-04-28	52.500	52.500	52.500	52.500	49.046	212
2026-04-27	51.700	51.850	51.600	51.600	48.205	2,929

← NewerPage 2 of 18 · 1,021 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	3.0000 NOK
2025-11-13	0.7000 NOK
2025-05-08	3.0000 NOK
2024-11-14	1.0000 NOK
2024-05-23	2.6000 NOK
2023-11-13	0.5500 NOK
2023-05-24	2.5000 NOK
2022-11-14	0.0100 NOK
2022-05-20	2.3000 NOK
2021-11-12	0.5000 NOK
2021-05-21	22.0000 NOK
2020-11-11	8.2500 NOK
2020-05-22	8.2500 NOK
2019-05-23	13.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.