Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	58.700	59.000	57.100	59.000	47.319	73,824
2022-12-19	58.700	60.600	58.700	59.200	47.479	139,521
2022-12-16	58.900	59.400	57.500	59.400	47.640	19,231
2022-12-15	58.700	59.700	57.500	58.700	47.078	27,354
2022-12-14	58.500	59.700	57.200	58.800	47.159	58,337
2022-12-13	57.300	59.000	57.300	59.000	47.319	27,281
2022-12-12	57.600	57.800	57.000	57.300	45.956	6,844
2022-12-09	58.000	58.000	56.800	57.800	46.357	667,331
2022-12-08	58.400	58.400	56.200	57.700	46.276	131,587
2022-12-07	57.900	57.900	56.500	57.400	46.036	14,214
2022-12-06	57.800	58.700	57.500	58.300	46.758	69,472
2022-12-05	57.100	57.800	56.500	57.800	46.357	39,112
2022-12-02	56.500	57.200	55.700	56.500	45.314	37,983
2022-12-01	56.500	58.000	55.100	56.900	45.635	31,660
2022-11-30	56.000	56.900	54.100	56.500	45.314	242,644
2022-11-29	54.800	55.500	54.000	55.000	44.111	17,011
2022-11-28	55.800	55.800	54.300	54.300	43.550	17,490
2022-11-25	56.000	57.500	55.000	55.400	44.432	22,548
2022-11-24	54.500	55.500	54.000	55.500	44.512	93,442
2022-11-23	54.900	54.900	53.600	54.500	43.710	27,247
2022-11-22	54.900	55.100	53.300	54.500	43.710	33,023
2022-11-21	56.000	56.000	54.300	54.900	44.031	64,525
2022-11-18	58.000	58.000	54.900	56.000	44.913	16,882
2022-11-17	55.000	55.900	54.500	55.500	44.512	43,692
2022-11-16	56.900	57.000	56.000	56.500	45.314	109,151
2022-11-15	54.900	56.900	54.300	56.900	45.635	44,711
2022-11-14	59.100	59.100	54.200	55.100	44.191	137,464
2022-11-11	59.000	60.000	56.800	56.900	45.627	65,547
2022-11-10	54.000	58.900	54.000	58.900	47.231	141,430
2022-11-09	53.700	53.700	52.300	53.500	42.901	94,144
2022-11-08	53.000	53.700	53.000	53.300	42.740	23,769
2022-11-07	53.200	53.900	52.900	53.500	42.901	18,386
2022-11-04	52.500	53.800	52.300	53.500	42.901	27,086
2022-11-03	54.000	54.300	52.500	53.000	42.500	31,855
2022-11-02	56.000	56.000	53.800	53.800	43.141	88,931
2022-11-01	55.000	55.800	53.900	55.200	44.264	15,437
2022-10-31	53.400	55.000	53.400	55.000	44.103	17,476
2022-10-28	53.900	54.000	52.900	54.000	43.302	15,692
2022-10-27	54.800	54.800	53.200	53.900	43.221	14,623
2022-10-26	53.200	53.400	52.000	53.000	42.500	37,348
2022-10-25	54.500	54.500	52.000	52.500	42.099	70,796
2022-10-24	55.000	55.000	54.000	54.000	43.302	17,247
2022-10-21	54.000	54.100	53.200	53.700	43.061	11,570
2022-10-20	52.900	54.000	52.900	53.800	43.141	73,821
2022-10-19	52.800	55.500	52.800	54.200	43.462	67,593
2022-10-18	54.700	55.800	54.100	54.900	44.023	104,373
2022-10-17	54.800	55.800	54.100	55.800	44.745	16,123
2022-10-14	55.800	55.800	53.800	54.500	43.703	31,069
2022-10-13	52.900	54.100	52.100	53.300	42.740	60,310
2022-10-12	54.500	54.500	52.600	53.600	42.981	28,453
2022-10-11	54.600	55.000	53.500	54.000	43.302	21,131
2022-10-10	55.900	55.900	53.600	54.600	43.783	159,664
2022-10-07	55.300	56.100	54.700	54.900	44.023	28,461
2022-10-06	55.000	56.600	54.900	56.600	45.387	42,997
2022-10-05	53.700	55.500	53.700	54.700	43.863	33,434
2022-10-04	53.700	55.200	53.700	55.000	44.103	158,762
2022-10-03	54.500	54.500	52.400	53.700	43.061	160,135
2022-09-30	55.000	56.000	53.400	54.600	43.783	66,061
2022-09-29	56.200	56.700	55.200	55.200	44.264	30,539
2022-09-28	57.000	57.500	56.000	57.000	45.707	79,315

← NewerPage 17 of 22 · 1,261 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.