Bonheur historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 365.00 | 365.00 | 341.50 | 341.50 | 305.65 | 17,390 |
| 2022-01-07 | 364.00 | 366.00 | 358.00 | 364.50 | 326.23 | 44,794 |
| 2022-01-06 | 360.00 | 360.00 | 348.50 | 358.00 | 320.41 | 22,315 |
| 2022-01-05 | 364.50 | 367.00 | 356.50 | 360.00 | 322.20 | 21,357 |
| 2022-01-04 | 352.00 | 368.00 | 352.00 | 364.50 | 326.23 | 31,629 |
| 2022-01-03 | 354.50 | 358.00 | 344.00 | 355.00 | 317.73 | 19,629 |
| 2021-12-30 | 351.50 | 357.50 | 349.00 | 355.00 | 317.73 | 10,055 |
| 2021-12-29 | 358.00 | 358.00 | 348.00 | 350.00 | 313.25 | 8,783 |
| 2021-12-28 | 353.50 | 362.50 | 348.00 | 348.50 | 311.91 | 16,704 |
| 2021-12-27 | 352.00 | 357.50 | 347.00 | 357.50 | 319.97 | 16,648 |
| 2021-12-23 | 341.00 | 356.00 | 341.00 | 350.00 | 313.25 | 49,505 |
| 2021-12-22 | 317.00 | 336.00 | 314.50 | 335.00 | 299.83 | 35,554 |
| 2021-12-21 | 308.00 | 325.50 | 308.00 | 322.50 | 288.64 | 20,529 |
| 2021-12-20 | 300.00 | 305.50 | 291.00 | 305.50 | 273.43 | 11,732 |
| 2021-12-17 | 295.50 | 301.50 | 293.50 | 296.50 | 265.37 | 110,526 |
| 2021-12-16 | 295.50 | 303.00 | 295.50 | 298.50 | 267.16 | 9,362 |
| 2021-12-15 | 298.00 | 304.00 | 291.00 | 295.50 | 264.48 | 9,404 |
| 2021-12-14 | 309.50 | 309.50 | 298.50 | 301.50 | 269.85 | 8,437 |
| 2021-12-13 | 315.00 | 317.00 | 301.50 | 303.00 | 271.19 | 8,346 |
| 2021-12-10 | 320.00 | 320.00 | 314.00 | 315.00 | 281.93 | 6,714 |
| 2021-12-09 | 314.00 | 322.50 | 314.00 | 318.50 | 285.06 | 16,019 |
| 2021-12-08 | 307.00 | 313.50 | 307.00 | 312.00 | 279.24 | 12,315 |
| 2021-12-07 | 296.00 | 307.00 | 295.00 | 307.00 | 274.77 | 17,060 |
| 2021-12-06 | 289.00 | 293.50 | 286.50 | 291.50 | 260.90 | 11,536 |
| 2021-12-03 | 285.00 | 292.50 | 285.00 | 292.00 | 261.34 | 13,431 |
| 2021-12-02 | 299.00 | 299.00 | 284.00 | 287.50 | 257.32 | 19,336 |
| 2021-12-01 | 290.50 | 303.00 | 290.50 | 297.50 | 266.27 | 21,584 |
| 2021-11-30 | 286.00 | 291.00 | 277.50 | 288.00 | 257.76 | 23,867 |
| 2021-11-29 | 289.00 | 291.50 | 285.50 | 285.50 | 255.53 | 17,184 |
| 2021-11-26 | 295.00 | 295.00 | 285.50 | 285.50 | 255.53 | 13,214 |
| 2021-11-25 | 297.00 | 301.00 | 294.50 | 298.00 | 266.71 | 5,438 |
| 2021-11-24 | 295.00 | 300.50 | 288.00 | 297.50 | 266.27 | 13,675 |
| 2021-11-23 | 305.00 | 305.00 | 292.00 | 297.50 | 266.27 | 20,673 |
| 2021-11-22 | 301.00 | 303.00 | 295.50 | 301.00 | 269.40 | 8,495 |
| 2021-11-19 | 303.00 | 308.00 | 295.50 | 301.00 | 269.40 | 14,808 |
| 2021-11-18 | 305.00 | 306.50 | 299.50 | 303.00 | 271.19 | 21,167 |
| 2021-11-17 | 309.00 | 313.00 | 305.00 | 307.00 | 274.77 | 9,794 |
| 2021-11-16 | 309.00 | 313.00 | 308.00 | 309.50 | 277.01 | 9,939 |
| 2021-11-15 | 317.00 | 319.00 | 313.00 | 313.50 | 280.59 | 7,456 |
| 2021-11-12 | 310.00 | 317.00 | 310.00 | 315.00 | 281.93 | 11,734 |
| 2021-11-11 | 314.50 | 319.00 | 311.00 | 319.00 | 285.51 | 5,253 |
| 2021-11-10 | 313.00 | 317.00 | 308.00 | 314.50 | 281.48 | 11,912 |
| 2021-11-09 | 326.00 | 326.00 | 315.00 | 317.50 | 284.17 | 7,337 |
| 2021-11-08 | 313.00 | 327.00 | 310.50 | 325.50 | 291.33 | 13,935 |
| 2021-11-05 | 321.50 | 321.50 | 309.50 | 314.50 | 281.48 | 11,170 |
| 2021-11-04 | 330.00 | 330.00 | 302.00 | 316.50 | 283.27 | 112,018 |
| 2021-11-03 | 319.50 | 324.00 | 314.00 | 323.00 | 289.09 | 19,400 |
| 2021-11-02 | 318.00 | 320.00 | 311.00 | 319.50 | 285.96 | 26,416 |
| 2021-11-01 | 329.00 | 333.50 | 320.50 | 320.50 | 286.85 | 22,458 |
| 2021-10-29 | 336.50 | 343.00 | 332.00 | 333.50 | 298.49 | 11,596 |
| 2021-10-28 | 336.00 | 336.00 | 323.50 | 335.50 | 300.28 | 16,376 |
| 2021-10-27 | 324.00 | 330.50 | 317.00 | 328.00 | 293.56 | 21,923 |
| 2021-10-26 | 337.00 | 343.00 | 325.00 | 325.50 | 291.33 | 123,100 |
| 2021-10-25 | 343.00 | 343.50 | 335.00 | 337.50 | 302.07 | 44,015 |
| 2021-10-22 | 340.00 | 342.00 | 333.50 | 337.50 | 302.07 | 22,772 |
| 2021-10-21 | 331.00 | 340.00 | 330.00 | 337.50 | 302.07 | 20,376 |
| 2021-10-20 | 331.50 | 335.50 | 326.00 | 331.50 | 296.70 | 6,553 |
← NewerPage 21 of 21 · 1,257 trading days
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.