Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	62.000	62.700	61.800	62.600	52.669	766,510
2024-02-26	61.500	63.000	61.500	62.300	52.416	9,906
2024-02-23	62.200	62.700	61.200	62.700	52.753	22,911
2024-02-22	62.000	63.500	61.500	62.600	52.669	58,013
2024-02-21	62.000	62.300	61.200	62.000	52.164	62,853
2024-02-20	61.500	61.900	60.100	61.900	52.080	29,829
2024-02-19	60.700	61.000	59.900	60.500	50.902	17,688
2024-02-16	59.000	61.800	58.100	60.900	51.238	121,292
2024-02-15	60.300	60.300	57.500	58.000	48.798	71,793
2024-02-14	60.100	60.900	60.100	60.400	50.818	17,973
2024-02-13	62.200	62.200	60.300	60.400	50.818	7,476
2024-02-12	60.200	62.400	60.200	61.300	51.575	134,139
2024-02-09	60.000	61.900	60.000	60.200	50.649	28,253
2024-02-08	60.700	61.300	60.300	61.000	51.323	47,544
2024-02-07	62.600	62.700	60.700	60.700	51.070	12,735
2024-02-06	63.600	63.600	62.100	62.600	52.669	7,781
2024-02-05	63.000	63.700	62.400	63.600	53.510	125,387
2024-02-02	62.500	63.500	62.100	63.100	53.089	18,829
2024-02-01	62.000	62.800	61.500	62.500	52.585	30,242
2024-01-31	61.900	61.900	60.200	61.700	51.911	14,726
2024-01-30	62.000	62.000	60.900	62.000	52.164	5,122
2024-01-29	62.000	62.200	61.700	62.200	52.332	18,550
2024-01-26	63.500	63.500	62.900	63.100	53.089	100,996
2024-01-25	60.800	63.100	60.800	63.100	53.089	11,145
2024-01-24	60.800	63.400	60.800	62.800	52.837	20,454
2024-01-23	62.000	63.000	62.000	63.000	53.005	28,843
2024-01-22	60.600	62.400	60.600	62.300	52.416	12,988
2024-01-19	62.800	62.800	61.500	62.800	52.837	18,674
2024-01-18	61.600	62.500	60.700	61.600	51.827	55,247
2024-01-17	61.000	61.600	60.600	61.600	51.827	13,710
2024-01-16	60.100	61.200	59.700	61.200	51.491	121,919
2024-01-15	63.000	63.000	62.400	62.400	52.500	18,887
2024-01-12	60.400	62.600	60.400	61.800	51.996	28,010
2024-01-11	64.000	64.000	62.500	62.900	52.921	79,383
2024-01-10	61.400	63.600	60.100	63.600	53.510	40,289
2024-01-09	60.000	61.400	60.000	61.400	51.659	112,074
2024-01-08	60.300	61.400	60.000	60.800	51.154	18,610
2024-01-05	60.600	60.600	59.500	60.300	50.734	13,059
2024-01-04	60.500	61.000	60.100	60.200	50.649	42,791
2024-01-03	61.800	61.800	59.600	60.300	50.734	23,779
2024-01-02	60.600	61.000	59.200	60.000	50.481	23,962
2023-12-29	61.700	62.300	60.900	60.900	51.238	13,833
2023-12-28	61.700	61.700	60.700	61.500	51.743	13,099
2023-12-27	60.500	61.800	60.200	61.700	51.911	9,068
2023-12-22	60.700	60.900	60.500	60.800	51.154	8,323
2023-12-21	61.500	61.500	60.400	60.500	50.902	18,326
2023-12-20	62.500	62.500	61.500	61.500	51.743	9,836
2023-12-19	63.000	63.000	62.000	62.300	52.416	15,491
2023-12-18	61.500	62.700	60.900	62.700	52.753	31,452
2023-12-15	61.300	61.800	60.900	61.500	51.743	125,728
2023-12-14	58.100	61.300	58.100	61.300	51.575	85,666
2023-12-13	57.000	58.200	57.000	58.000	48.798	9,133
2023-12-12	58.000	58.000	57.000	57.000	47.957	14,049
2023-12-11	56.600	58.500	55.900	58.100	48.883	32,569
2023-12-08	55.200	57.800	55.200	57.000	47.957	15,598
2023-12-07	57.000	57.400	56.000	57.300	48.210	7,570
2023-12-06	55.300	58.000	55.300	56.800	47.789	79,866
2023-12-05	56.500	57.000	56.000	56.000	47.116	20,180
2023-12-04	57.200	58.000	55.400	56.500	47.536	30,524
2023-12-01	57.300	58.900	57.300	58.000	48.798	6,273

← NewerPage 12 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.