Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	58.300	58.500	58.000	58.300	54.465	19,592
2026-01-22	58.450	58.450	58.150	58.200	54.371	538
2026-01-21	58.000	58.700	57.800	58.700	54.838	726
2026-01-20	58.600	58.600	58.600	58.600	54.745	34
2026-01-19	59.000	59.000	58.500	58.500	54.651	15,447
2026-01-16	59.500	59.500	59.500	59.500	55.586	38
2026-01-15	59.900	59.900	59.900	59.900	55.959	228
2026-01-13	59.850	59.850	59.600	59.600	55.679	569
2026-01-12	60.000	60.000	59.850	59.850	55.913	5,017
2026-01-09	59.800	59.900	59.800	59.900	55.959	305
2026-01-08	58.900	60.250	58.900	60.100	56.146	35,292
2026-01-07	59.500	59.700	59.100	59.100	55.212	25,058
2026-01-06	58.500	59.700	58.500	59.200	55.305	55,370
2026-01-05	59.300	59.300	59.050	59.050	55.165	1,079
2026-01-02	62.300	62.300	62.300	62.300	58.201	2
2025-12-29	61.300	61.500	61.300	61.500	57.454	7,192
2025-12-23	61.250	61.250	61.250	61.250	57.220	2
2025-12-22	62.000	62.000	62.000	62.000	57.921	2,086
2025-12-19	62.200	62.400	62.200	62.400	58.295	17,343
2025-12-18	62.100	62.100	62.100	62.100	58.015	2
2025-12-16	63.100	63.600	63.100	63.600	59.416	4,181
2025-12-12	63.500	63.500	63.500	63.500	59.322	172
2025-12-11	61.700	62.350	61.700	62.350	58.248	1,049
2025-12-10	61.400	61.400	61.400	61.400	57.361	208
2025-12-09	62.000	62.000	62.000	62.000	57.921	10,948
2025-12-08	61.550	61.800	60.600	60.900	56.893	28,709
2025-12-05	61.500	61.500	61.500	61.500	57.454	367
2025-12-04	60.580	61.300	60.580	61.300	57.267	463
2025-12-03	61.000	61.200	61.000	61.200	57.174	905
2025-12-02	60.300	60.700	60.300	60.700	56.707	3,467
2025-12-01	60.300	60.600	60.300	60.600	56.613	319
2025-11-28	60.700	60.700	60.400	60.700	56.707	419
2025-11-27	60.300	60.300	60.200	60.200	56.240	57,701
2025-11-25	60.700	60.700	60.400	60.400	56.426	700
2025-11-24	60.600	60.600	60.000	60.000	56.053	1
2025-11-21	60.100	60.100	60.000	60.050	56.099	36
2025-11-20	59.550	60.000	59.550	59.950	56.006	5,348
2025-11-19	58.500	59.000	58.500	59.000	55.118	2,203
2025-11-18	57.900	57.900	57.900	57.900	54.091	2,342
2025-11-17	57.300	57.600	56.800	57.600	53.811	1,381
2025-11-14	57.300	57.300	57.300	57.300	53.530	1,502
2025-11-13	57.200	57.200	57.200	57.200	53.437	1
2025-11-12	59.800	59.800	58.550	58.800	54.278	11,275
2025-11-11	61.100	61.100	58.300	58.500	54.001	12,634
2025-11-10	62.900	63.000	62.900	63.000	58.155	11,548
2025-11-07	63.000	63.000	62.500	62.600	57.785	335
2025-11-06	64.300	64.300	63.800	63.800	58.893	286
2025-11-05	63.800	63.800	63.800	63.800	58.893	5,072
2025-11-03	64.550	65.150	64.500	64.800	59.816	13,005
2025-10-31	64.900	64.900	64.600	64.800	59.816	738
2025-10-30	65.700	65.700	65.000	65.000	60.001	1,143
2025-10-29	66.150	66.150	65.800	65.800	60.739	267
2025-10-28	65.750	66.000	65.600	65.600	60.555	1,279
2025-10-27	65.450	65.800	65.450	65.700	60.647	6,750
2025-10-24	65.100	65.700	65.100	65.550	60.509	11,449
2025-10-23	65.700	65.700	65.700	65.700	60.647	366
2025-10-22	65.300	66.500	65.200	66.500	61.385	24,655

← NewerPage 4 of 4 · 237 trading days

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.