Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	63.500	64.000	63.100	63.500	55.714	8,408
2024-08-21	62.500	63.300	62.500	63.000	55.276	14,388
2024-08-20	63.000	64.300	62.400	62.500	54.837	162,221
2024-08-19	64.000	64.800	63.300	63.800	55.978	14,691
2024-08-16	64.500	64.500	63.300	64.200	56.328	10,752
2024-08-15	64.500	64.500	61.700	61.700	54.135	24,436
2024-08-14	63.500	64.100	62.000	64.000	56.153	24,153
2024-08-13	62.300	62.300	61.700	61.700	54.135	469,715
2024-08-12	61.900	62.000	61.200	62.000	54.398	37,637
2024-08-09	61.700	62.400	61.700	61.700	54.135	10,763
2024-08-08	62.000	62.000	61.400	61.700	54.135	20,988
2024-08-07	60.100	63.300	60.100	62.000	54.398	10,049
2024-08-06	64.000	64.000	61.100	61.400	53.872	28,223
2024-08-05	61.000	61.400	59.000	61.400	53.872	61,161
2024-08-02	62.300	62.500	61.900	61.900	54.310	44,758
2024-08-01	63.400	63.600	62.500	62.700	55.012	20,571
2024-07-31	62.300	63.600	62.300	63.400	55.627	8,584
2024-07-30	64.200	64.200	62.500	63.300	55.539	12,789
2024-07-29	62.800	63.500	62.800	63.000	55.276	9,081
2024-07-26	62.000	62.900	61.900	62.600	54.925	13,052
2024-07-25	62.900	62.900	61.200	61.200	53.696	7,126
2024-07-24	62.500	62.900	62.100	62.900	55.188	29,220
2024-07-23	64.000	64.000	62.600	62.600	54.925	23,760
2024-07-22	64.100	64.200	64.000	64.000	56.153	12,256
2024-07-19	64.400	64.600	64.100	64.100	56.241	35,729
2024-07-18	64.400	64.500	64.300	64.500	56.592	10,753
2024-07-17	63.800	64.400	63.800	64.400	56.504	16,795
2024-07-16	63.800	64.500	63.700	64.400	56.504	18,439
2024-07-15	64.300	64.500	64.100	64.500	56.592	20,874
2024-07-12	64.300	64.500	64.000	64.300	56.416	9,345
2024-07-11	64.000	64.500	63.900	64.400	56.504	16,835
2024-07-10	64.000	64.500	63.900	63.900	56.065	71,685
2024-07-09	64.000	64.500	63.800	64.500	56.592	48,490
2024-07-08	64.300	64.700	63.600	64.200	56.328	18,412
2024-07-05	63.000	64.500	63.000	64.500	56.592	42,095
2024-07-04	62.800	64.500	62.800	63.600	55.802	24,142
2024-07-03	62.600	64.800	62.600	64.600	56.679	91,079
2024-07-02	63.500	63.800	63.300	63.400	55.627	42,027
2024-07-01	63.900	63.900	63.100	63.300	55.539	8,698
2024-06-28	63.100	63.100	62.500	63.000	55.276	33,366
2024-06-27	63.100	63.300	62.800	63.000	55.276	24,144
2024-06-26	63.100	63.900	63.100	63.400	55.627	14,632
2024-06-25	63.500	63.700	63.100	63.400	55.627	30,111
2024-06-24	62.300	63.600	61.900	63.300	55.539	22,658
2024-06-21	62.700	62.700	62.000	62.300	54.661	63,378
2024-06-20	62.500	62.600	61.600	62.600	54.925	20,128
2024-06-19	63.000	63.500	62.800	62.800	55.100	20,570
2024-06-18	62.500	63.200	62.400	63.200	55.451	75,974
2024-06-17	63.900	63.900	63.000	63.000	55.276	45,774
2024-06-14	63.500	64.000	63.500	64.000	56.153	22,964
2024-06-13	63.200	64.300	63.200	63.600	55.802	20,757
2024-06-12	63.500	64.300	63.200	64.300	56.416	65,260
2024-06-11	64.300	64.500	63.900	64.300	56.416	38,311
2024-06-10	63.400	64.500	63.400	64.300	56.416	154,099
2024-06-07	62.000	63.400	62.000	63.200	55.451	69,886
2024-06-06	63.500	63.500	62.200	63.000	55.276	27,961
2024-06-05	64.000	64.200	63.500	63.500	55.714	28,695
2024-06-04	64.500	64.900	64.000	64.000	56.153	27,408
2024-06-03	64.800	65.000	64.600	65.000	57.030	29,464
2024-05-31	65.000	65.000	64.600	64.800	56.855	26,902

← NewerPage 10 of 21 · 1,257 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.