Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	48.625	48.800	48.625	48.800	48.800	438
2026-10-19	48.100	48.100	47.750	47.750	47.750	352
2026-10-16	49.100	49.100	48.600	48.600	48.600	3,700
2026-10-15	47.150	47.400	47.000	47.400	47.400	565
2026-10-14	48.200	48.200	47.650	47.650	47.650	337
2026-10-13	47.700	48.050	47.700	48.050	48.050	1,132
2026-10-12	47.550	47.550	47.300	47.350	47.350	2,444
2026-10-09	47.800	47.950	47.550	47.600	47.600	7,388
2026-10-08	47.250	47.250	47.050	47.050	47.050	22,063
2026-10-07	47.250	47.600	47.000	47.600	47.600	16,355
2026-10-06	47.250	47.800	47.250	47.800	47.800	21,958
2026-10-05	47.300	47.300	47.100	47.100	47.100	426
2026-10-02	47.650	47.650	47.400	47.400	47.400	6,219
2026-10-01	46.550	46.550	46.550	46.550	46.550	10,000
2026-09-30	46.650	47.350	46.550	47.350	47.350	46,852
2026-09-29	46.800	47.500	46.800	47.500	47.500	10,747
2026-09-28	46.900	46.950	46.900	46.950	46.950	16
2026-09-25	46.925	46.950	46.875	46.950	46.950	2,972
2026-09-24	46.925	46.925	46.925	46.925	46.925	19,850
2026-09-23	47.100	47.150	47.000	47.150	47.150	1,290
2026-09-22	47.150	47.150	47.150	47.150	47.150	500
2026-09-21	47.200	47.200	47.200	47.200	47.200	256
2026-09-18	47.200	47.200	46.500	46.550	46.550	7,909
2026-09-17	48.000	48.000	47.375	47.675	47.675	27,687
2026-09-16	47.600	47.600	47.375	47.400	47.400	11,154
2026-09-15	48.025	48.025	48.000	48.000	48.000	998
2026-09-14	49.050	49.050	49.050	49.050	49.050	1,430
2026-09-11	48.400	49.100	48.400	49.100	49.100	1,370
2026-09-10	48.400	48.400	48.400	48.400	48.400	112
2026-09-07	48.900	49.400	48.850	49.400	49.400	4,752
2026-09-04	49.700	49.700	48.850	48.850	48.850	1,076
2026-09-03	49.900	50.150	49.825	50.100	50.100	5,489
2026-09-02	49.700	49.700	49.700	49.700	49.700	602
2026-09-01	51.200	51.400	50.950	50.950	50.950	713
2026-08-31	51.500	51.500	51.500	51.500	51.500	9,905
2026-08-28	50.700	50.700	50.500	50.700	50.700	634
2026-08-27	48.850	49.100	48.850	49.100	49.100	15,708
2026-08-26	48.900	48.900	48.900	48.900	48.900	540
2026-08-25	49.000	49.100	49.000	49.050	49.050	18,667
2026-08-24	49.750	49.750	49.000	49.000	49.000	279
2026-08-21	49.500	49.850	49.225	49.500	49.500	8,113
2026-08-20	50.000	50.700	49.700	50.200	50.200	5,715
2026-08-19	46.650	49.250	46.650	49.250	49.250	60,706
2026-08-18	43.250	43.250	43.250	43.250	43.250	3,074
2026-08-17	43.800	43.800	43.500	43.500	43.500	476
2026-08-14	43.550	43.900	43.500	43.700	43.700	5,154
2026-08-13	43.050	43.050	43.050	43.050	43.050	109
2026-08-12	43.750	43.925	43.750	43.825	43.825	21,153
2026-08-11	43.900	44.400	43.850	43.900	43.900	7,701
2026-08-10	45.750	46.050	45.300	45.300	45.300	911
2026-08-07	45.650	45.650	45.650	45.650	45.650	304
2026-08-06	44.800	45.700	44.800	45.150	45.150	356
2026-08-05	45.150	46.000	45.000	45.000	45.000	417
2026-08-04	44.700	45.050	44.700	45.050	45.050	894
2026-08-03	45.250	45.250	45.200	45.200	45.200	183
2026-07-31	45.500	45.500	45.350	45.350	45.350	223
2026-07-30	46.450	46.450	46.000	46.000	46.000	1,403
2026-07-29	47.000	47.150	47.000	47.150	47.150	3
2026-07-28	45.550	45.850	45.550	45.850	45.850	8,410
2026-07-27	45.350	45.400	45.350	45.400	45.400	238

Page 1 of 4 · 237 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.