Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	57.400	58.100	57.200	58.000	48.798	47,605
2023-11-29	58.900	59.800	58.300	58.300	49.051	20,192
2023-11-28	59.000	59.000	58.300	58.500	49.219	10,231
2023-11-27	59.600	60.200	58.800	59.400	49.976	13,140
2023-11-24	60.000	60.300	59.500	59.900	50.397	27,576
2023-11-23	58.700	60.900	58.100	60.000	50.481	46,644
2023-11-22	58.000	58.700	58.000	58.700	49.387	24,000
2023-11-21	58.200	58.600	58.000	58.100	48.883	6,480
2023-11-20	58.000	58.400	57.900	58.300	49.051	10,718
2023-11-17	58.100	58.700	58.000	58.700	49.387	30,291
2023-11-16	56.800	58.000	56.100	58.000	48.798	28,148
2023-11-15	56.600	58.100	55.700	57.700	48.546	48,929
2023-11-14	55.700	56.200	54.100	56.200	47.284	32,585
2023-11-13	55.700	55.700	54.000	55.300	46.527	14,443
2023-11-10	58.000	58.000	55.300	55.700	46.417	55,546
2023-11-09	56.000	57.800	55.700	57.800	48.167	61,239
2023-11-08	54.500	55.400	54.000	55.000	45.834	57,771
2023-11-07	54.700	54.700	53.300	54.600	45.501	21,541
2023-11-06	55.000	55.200	54.600	55.200	46.001	8,717
2023-11-03	54.700	55.400	54.100	55.000	45.834	27,379
2023-11-02	53.000	55.000	53.000	54.800	45.667	9,366
2023-11-01	52.700	54.300	52.700	54.200	45.167	13,135
2023-10-31	53.000	53.900	52.800	53.800	44.834	37,782
2023-10-30	53.300	53.500	52.600	53.000	44.167	70,153
2023-10-27	55.000	55.200	53.300	53.300	44.417	20,718
2023-10-26	56.000	56.000	55.000	55.000	45.834	170,613
2023-10-25	54.500	55.400	54.500	55.200	46.001	20,201
2023-10-24	54.000	54.600	53.800	54.200	45.167	21,075
2023-10-23	53.200	54.100	52.600	54.000	45.001	31,186
2023-10-20	55.300	55.300	53.300	53.300	44.417	25,763
2023-10-19	55.000	55.300	54.500	55.300	46.084	14,778
2023-10-18	56.000	56.000	54.700	55.000	45.834	67,571
2023-10-17	54.000	55.500	53.900	55.300	46.084	28,092
2023-10-16	54.900	54.900	53.200	54.200	45.167	11,361
2023-10-13	54.000	55.000	53.900	54.400	45.334	27,863
2023-10-12	54.600	55.400	54.300	54.800	45.667	14,660
2023-10-11	54.400	54.700	53.700	53.900	44.917	19,173
2023-10-10	53.400	54.400	53.400	54.400	45.334	33,218
2023-10-09	54.500	55.000	53.400	53.500	44.584	79,995
2023-10-06	54.200	54.800	54.000	54.000	45.001	39,973
2023-10-05	54.400	55.100	54.200	54.200	45.167	18,785
2023-10-04	55.000	55.500	54.500	55.000	45.834	27,883
2023-10-03	55.200	55.600	55.000	55.100	45.917	17,072
2023-10-02	56.700	56.700	55.300	55.300	46.084	122,958
2023-09-29	55.900	56.700	55.700	56.700	47.251	20,198
2023-09-28	56.400	56.800	55.000	55.800	46.501	88,802
2023-09-27	57.300	57.300	55.900	56.500	47.084	22,565
2023-09-26	55.800	56.800	55.800	56.700	47.251	29,559
2023-09-25	57.000	57.000	55.200	55.300	46.084	77,144
2023-09-22	56.200	57.300	56.100	57.300	47.751	21,735
2023-09-21	57.000	57.300	56.500	56.500	47.084	39,345
2023-09-20	57.900	57.900	56.900	57.000	47.501	27,719
2023-09-19	57.500	57.800	56.700	57.700	48.084	29,879
2023-09-18	56.900	57.700	56.500	57.300	47.751	23,391
2023-09-15	56.800	57.500	56.800	57.000	47.501	72,134
2023-09-14	56.800	57.100	55.600	56.500	47.084	44,536
2023-09-13	57.000	57.000	55.500	55.500	46.251	66,443
2023-09-12	56.000	56.700	55.300	55.400	46.167	59,862
2023-09-11	56.000	56.000	55.300	55.600	46.334	27,910
2023-09-08	56.300	57.800	56.300	56.700	47.251	58,590

← NewerPage 13 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.