Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	69.800	70.000	69.200	69.500	57.918	34,234
2023-06-14	68.200	69.800	68.000	69.600	58.001	42,205
2023-06-13	68.500	68.500	67.900	68.100	56.751	60,284
2023-06-12	68.800	68.800	67.900	67.900	56.584	42,787
2023-06-09	67.000	69.800	67.000	68.500	57.084	59,502
2023-06-08	67.000	67.000	65.900	67.000	55.834	4,604
2023-06-07	66.400	66.400	65.700	66.000	55.001	32,941
2023-06-06	66.000	66.900	66.000	66.400	55.334	27,471
2023-06-05	64.000	67.900	64.000	66.000	55.001	105,549
2023-06-02	66.900	67.000	63.600	64.000	53.334	120,556
2023-06-01	66.000	67.000	66.000	67.000	55.834	60,380
2023-05-31	66.100	66.700	65.700	66.000	55.001	223,878
2023-05-30	67.000	67.000	66.100	66.200	55.168	15,779
2023-05-26	67.000	67.300	66.700	66.800	55.668	13,789
2023-05-25	66.900	67.600	66.900	67.300	56.084	28,947
2023-05-24	69.000	69.000	66.200	68.000	56.668	44,496
2023-05-23	68.000	69.000	66.500	66.500	53.334	137,700
2023-05-22	68.100	68.500	67.200	67.200	53.896	19,326
2023-05-19	68.000	68.800	67.600	68.500	54.938	25,265
2023-05-16	66.600	68.800	66.200	67.300	53.976	20,864
2023-05-15	67.500	69.300	66.800	66.800	53.575	27,118
2023-05-12	66.400	68.000	66.400	67.500	54.136	23,038
2023-05-11	66.000	66.600	66.000	66.200	53.094	152,685
2023-05-10	66.300	66.300	65.900	66.000	52.933	16,041
2023-05-09	67.800	67.800	65.800	65.800	52.773	10,748
2023-05-08	67.500	67.500	66.900	67.000	53.735	347,659
2023-05-05	67.800	67.800	67.000	67.500	54.136	29,895
2023-05-04	67.500	67.500	66.200	67.500	54.136	41,531
2023-05-03	67.600	67.600	66.000	67.200	53.896	17,341
2023-05-02	67.000	67.800	66.600	67.700	54.297	31,626
2023-04-28	66.200	67.500	66.000	66.900	53.655	15,605
2023-04-27	65.900	66.800	64.300	66.800	53.575	33,507
2023-04-26	65.000	65.100	63.900	64.500	51.730	18,314
2023-04-25	65.700	66.300	64.500	64.500	51.730	13,257
2023-04-24	66.600	66.600	65.200	66.000	52.933	12,026
2023-04-21	64.400	66.600	64.400	66.500	53.334	10,783
2023-04-20	67.400	67.400	65.800	66.100	53.013	13,415
2023-04-19	64.200	68.000	64.200	67.400	54.056	15,978
2023-04-18	64.200	67.000	64.200	67.000	53.735	391,369
2023-04-17	65.000	65.200	64.100	64.200	51.490	371,056
2023-04-14	65.000	65.500	64.500	64.500	51.730	22,983
2023-04-13	64.800	65.000	64.700	64.800	51.971	13,648
2023-04-12	65.000	65.400	64.400	64.800	51.971	33,460
2023-04-11	65.200	66.000	64.100	64.200	51.490	51,917
2023-04-05	65.200	65.700	65.100	65.700	52.693	4,264
2023-04-04	65.600	65.900	64.800	65.700	52.693	18,061
2023-04-03	64.700	65.500	64.300	65.500	52.532	20,734
2023-03-31	64.400	65.400	64.300	64.300	51.570	38,943
2023-03-30	63.900	65.500	63.800	65.400	52.452	45,562
2023-03-29	61.000	63.600	60.400	63.600	51.008	43,421
2023-03-28	60.100	60.200	60.000	60.200	48.281	18,032
2023-03-27	61.800	61.800	59.900	60.000	48.121	15,467
2023-03-24	60.100	61.500	60.100	60.900	48.843	22,208
2023-03-23	58.900	62.000	58.900	61.900	49.645	17,140
2023-03-22	62.100	62.200	61.200	61.900	49.645	12,918
2023-03-21	60.900	62.900	60.900	61.600	49.404	68,976
2023-03-20	59.000	61.500	58.700	61.400	49.244	25,545
2023-03-17	61.100	61.800	59.000	59.600	47.800	51,217
2023-03-16	61.500	61.900	60.300	61.200	49.083	16,718
2023-03-15	61.000	62.000	60.400	60.500	48.522	28,822

← NewerPage 15 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.