Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	56.800	57.000	56.500	56.800	47.334	11,661
2023-09-06	57.000	57.500	56.300	56.900	47.417	43,694
2023-09-05	56.200	56.900	56.100	56.600	47.167	63,180
2023-09-04	58.500	58.500	56.200	56.200	46.834	31,301
2023-09-01	57.000	58.400	56.400	57.200	47.667	29,074
2023-08-31	60.400	60.400	56.200	56.400	47.001	104,448
2023-08-30	60.000	61.500	59.200	60.400	50.334	65,458
2023-08-29	59.500	60.900	59.500	60.300	50.251	26,723
2023-08-28	59.900	60.500	59.400	59.500	49.584	25,619
2023-08-25	60.000	60.000	59.100	59.200	49.334	16,136
2023-08-24	59.000	60.500	59.000	60.500	50.417	22,805
2023-08-23	60.000	60.600	57.800	59.000	49.167	151,144
2023-08-22	60.400	60.900	59.700	60.300	50.251	51,676
2023-08-21	60.000	61.200	59.700	60.000	50.001	40,488
2023-08-18	62.600	62.600	60.400	61.300	51.084	26,846
2023-08-17	62.900	62.900	61.600	62.600	52.167	7,185
2023-08-16	63.400	63.400	62.000	62.900	52.417	13,062
2023-08-15	64.400	64.400	62.800	63.200	52.667	20,050
2023-08-14	62.800	65.000	62.800	64.600	53.834	62,034
2023-08-11	60.800	62.500	60.800	62.500	52.084	12,586
2023-08-10	61.300	61.300	60.700	61.300	51.084	36,282
2023-08-09	61.000	61.400	60.900	61.300	51.084	151,839
2023-08-08	61.300	61.300	60.700	61.000	50.834	118,271
2023-08-07	60.500	61.200	60.300	60.800	50.667	8,338
2023-08-04	62.600	62.600	61.000	61.000	50.834	26,021
2023-08-03	62.600	62.600	62.000	62.300	51.917	7,282
2023-08-02	60.500	62.700	60.500	62.500	52.084	8,634
2023-08-01	62.300	62.300	61.500	62.300	51.917	9,553
2023-07-31	63.600	63.600	61.200	62.300	51.917	16,113
2023-07-28	63.600	63.600	61.500	62.000	51.667	11,553
2023-07-27	60.700	61.600	60.700	61.600	51.334	27,749
2023-07-26	61.200	61.200	60.500	60.700	50.584	9,374
2023-07-25	62.000	62.200	60.800	60.800	50.667	13,790
2023-07-24	62.000	62.000	60.300	60.500	50.417	58,917
2023-07-21	59.600	61.200	59.600	60.100	50.084	71,964
2023-07-20	63.800	63.800	60.300	60.500	50.417	25,149
2023-07-19	62.000	62.200	61.000	61.900	51.584	12,779
2023-07-18	62.100	62.900	61.000	61.100	50.917	17,062
2023-07-17	62.700	63.000	62.000	62.900	52.417	11,600
2023-07-14	62.200	63.300	62.200	62.800	52.334	9,158
2023-07-13	63.900	63.900	62.100	62.100	51.751	11,553
2023-07-12	64.200	64.200	63.400	63.400	52.834	12,241
2023-07-11	63.200	64.800	63.200	64.200	53.501	14,663
2023-07-10	63.000	64.500	63.000	64.000	53.334	10,893
2023-07-07	64.800	64.800	63.100	63.400	52.834	13,169
2023-07-06	64.000	64.000	63.500	63.700	53.084	21,008
2023-07-05	66.000	66.000	64.000	64.700	53.918	13,034
2023-07-04	66.000	66.000	64.200	64.200	53.501	18,361
2023-07-03	66.500	66.500	64.000	65.900	54.918	23,766
2023-06-30	64.300	65.800	64.300	64.900	54.084	134,704
2023-06-29	64.300	64.900	63.800	64.900	54.084	5,899
2023-06-28	64.900	64.900	63.000	64.200	53.501	7,661
2023-06-27	64.700	64.900	62.700	63.000	52.501	33,242
2023-06-26	65.200	66.000	64.000	64.900	54.084	17,242
2023-06-23	68.900	68.900	65.100	65.500	54.584	111,717
2023-06-22	68.400	68.400	67.000	67.000	55.834	25,439
2023-06-21	69.400	69.400	68.400	68.900	57.418	12,962
2023-06-20	69.500	69.500	68.800	69.400	57.834	23,015
2023-06-19	69.000	69.700	68.200	69.100	57.584	31,913
2023-06-16	69.500	69.900	68.500	69.900	58.251	28,604

← NewerPage 14 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.