Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	51.700	51.850	51.600	51.600	48.205	2,929
2026-04-23	52.300	52.300	51.600	51.600	48.205	1,637
2026-04-22	53.100	53.100	53.100	53.100	49.607	60
2026-04-21	53.800	53.800	53.800	53.800	50.261	1,161
2026-04-20	54.200	54.200	54.000	54.000	50.447	157
2026-04-17	53.600	54.500	53.600	54.400	50.821	1,935
2026-04-16	52.200	52.600	52.200	52.400	48.953	27,081
2026-04-15	52.000	52.100	51.600	51.600	48.205	327
2026-04-14	51.500	51.800	51.500	51.700	48.299	14,644
2026-04-13	51.000	51.000	50.500	50.700	47.365	133
2026-04-10	50.800	51.100	50.800	50.900	47.551	7,263
2026-04-08	51.150	51.450	51.100	51.200	47.832	32,299
2026-04-07	50.500	51.000	50.500	51.000	47.645	14
2026-04-01	50.700	51.000	50.700	51.000	47.645	1,783
2026-03-31	49.950	50.300	49.950	50.300	46.991	47,018
2026-03-30	49.500	49.500	49.100	49.150	45.916	35,482
2026-03-27	49.450	49.450	49.000	49.050	45.823	2,281
2026-03-26	49.400	49.800	49.250	49.725	46.454	1,088
2026-03-25	49.341	49.400	49.300	49.300	46.057	745
2026-03-24	49.550	49.750	49.400	49.400	46.150	290
2026-03-23	49.050	49.900	49.025	49.900	46.617	1,023
2026-03-20	50.500	50.500	49.650	49.650	46.384	27,470
2026-03-19	50.400	50.600	50.400	50.600	47.271	15,570
2026-03-18	50.100	50.900	50.100	50.900	47.551	18,290
2026-03-17	49.950	50.300	49.450	50.200	46.897	75,844
2026-03-16	49.900	50.000	49.500	49.500	46.243	15,196
2026-03-13	50.100	50.100	50.100	50.100	46.804	6,237
2026-03-12	50.750	50.750	50.750	50.750	47.411	2,526
2026-03-11	49.950	50.000	49.950	50.000	46.711	2,541
2026-03-10	50.800	50.800	50.000	50.300	46.991	16,036
2026-03-09	50.700	50.800	50.300	50.300	46.991	9,573
2026-03-06	50.900	51.200	50.700	51.200	47.832	818
2026-03-05	50.400	50.600	49.850	50.600	47.271	26,002
2026-03-04	49.550	49.800	49.050	49.600	46.337	50,384
2026-03-03	49.400	49.400	48.700	48.950	45.730	8,403
2026-03-02	48.700	49.400	48.700	49.000	45.776	28,325
2026-02-27	49.425	49.600	49.000	49.000	45.776	12,493
2026-02-26	48.900	49.150	48.700	49.150	45.916	582
2026-02-25	49.100	49.300	48.950	49.050	45.823	19,936
2026-02-24	49.000	49.400	49.000	49.400	46.150	247
2026-02-23	50.700	50.900	49.900	49.900	46.617	2,428
2026-02-20	50.800	51.000	50.250	50.850	47.505	26,593
2026-02-19	50.300	51.350	50.300	50.700	47.365	24,764
2026-02-18	49.900	49.900	49.550	49.800	46.524	16,341
2026-02-17	49.825	49.900	49.600	49.900	46.617	38,897
2026-02-16	48.300	49.325	48.300	48.500	45.309	69,685
2026-02-13	52.600	52.600	49.250	50.100	46.804	38,060
2026-02-12	54.600	54.700	54.200	54.200	50.634	32,811
2026-02-11	56.500	56.500	55.000	55.000	51.382	3,234
2026-02-10	57.100	57.100	57.100	57.100	53.343	179
2026-02-09	57.500	57.600	56.950	57.200	53.437	298
2026-02-06	56.450	57.700	56.450	57.700	53.904	309
2026-02-05	56.100	56.100	56.100	56.100	52.409	231
2026-02-04	56.700	56.700	56.100	56.200	52.503	304
2026-02-03	58.200	58.200	57.600	57.600	53.811	1,031
2026-02-02	58.000	58.100	58.000	58.100	54.278	45
2026-01-30	58.400	58.500	58.000	58.000	54.184	1,088
2026-01-29	58.500	58.700	58.000	58.000	54.184	5,923
2026-01-27	58.900	58.900	58.900	58.900	55.025	56
2026-01-26	58.400	59.000	58.400	59.000	55.118	563

← NewerPage 3 of 4 · 238 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.