Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	56.800	56.900	56.000	56.900	45.627	125,456
2022-09-26	56.800	57.200	56.000	56.100	44.986	68,218
2022-09-23	57.300	58.500	57.000	57.400	46.028	28,961
2022-09-22	57.100	59.000	57.100	58.200	46.670	36,050
2022-09-21	58.000	59.000	57.600	59.000	47.311	35,407
2022-09-20	56.100	58.600	56.100	57.600	46.188	68,253
2022-09-19	57.500	58.600	56.000	58.600	46.990	74,240
2022-09-16	61.000	61.000	56.000	56.000	44.905	262,580
2022-09-15	59.000	60.900	57.700	60.500	48.514	32,061
2022-09-14	57.500	58.900	57.000	58.600	46.990	181,959
2022-09-13	58.000	59.000	57.000	58.300	46.750	54,011
2022-09-12	60.000	60.000	58.000	58.700	47.070	34,945
2022-09-09	57.400	60.400	56.000	57.500	46.108	301,241
2022-09-08	56.500	57.900	56.000	56.400	45.226	21,267
2022-09-07	57.100	58.000	56.000	56.000	44.905	59,879
2022-09-06	58.000	59.800	57.200	58.300	46.750	33,311
2022-09-05	60.900	60.900	57.800	59.900	48.033	17,139
2022-09-02	60.000	60.900	57.700	60.200	48.273	30,631
2022-09-01	60.900	60.900	57.700	59.500	47.712	50,663
2022-08-31	57.100	60.100	57.100	59.500	47.712	23,914
2022-08-30	57.800	60.000	57.400	58.000	46.509	47,057
2022-08-29	60.000	60.000	57.000	57.400	46.028	73,959
2022-08-26	64.000	64.000	59.700	60.000	48.113	117,880
2022-08-25	64.000	64.000	61.200	61.700	49.476	177,258
2022-08-24	63.800	63.800	62.600	63.000	50.519	26,111
2022-08-23	64.000	65.000	63.500	63.800	51.160	31,675
2022-08-22	63.300	65.000	62.600	65.000	52.122	33,090
2022-08-19	62.800	63.300	62.000	63.300	50.759	17,909
2022-08-18	63.900	63.900	62.100	62.900	50.438	22,391
2022-08-17	64.000	64.000	62.400	63.100	50.599	24,206
2022-08-16	62.700	63.900	61.800	63.600	51.000	325,288
2022-08-15	64.400	64.400	62.400	62.900	50.438	12,966
2022-08-12	64.000	64.400	63.100	64.300	51.561	12,638
2022-08-11	64.000	64.000	63.400	64.000	51.320	18,835
2022-08-10	63.200	63.900	61.900	63.800	51.160	16,565
2022-08-09	63.500	63.800	62.600	63.800	51.160	15,293
2022-08-08	62.500	63.800	62.500	63.500	50.919	22,589
2022-08-05	61.600	64.000	61.600	63.900	51.240	25,129
2022-08-04	64.000	64.000	62.800	63.800	51.160	12,030
2022-08-03	63.100	64.000	63.100	64.000	51.320	17,971
2022-08-02	64.400	64.400	63.000	63.800	51.160	14,452
2022-08-01	65.200	65.200	63.500	64.400	51.641	7,593
2022-07-29	65.300	65.300	62.600	64.100	51.401	20,253
2022-07-28	64.900	65.500	63.100	64.100	51.401	13,244
2022-07-27	63.700	64.500	61.400	64.400	51.641	24,587
2022-07-26	62.500	63.500	61.700	63.200	50.679	10,364
2022-07-25	62.400	63.000	60.800	63.000	50.519	15,129
2022-07-22	63.700	63.800	62.500	63.000	50.519	22,069
2022-07-21	63.900	63.900	62.400	63.000	50.519	10,266
2022-07-20	63.200	64.000	61.600	63.400	50.839	30,444
2022-07-19	62.200	64.000	61.100	64.000	51.320	31,440
2022-07-18	61.300	62.000	61.000	62.000	49.717	10,144
2022-07-15	60.000	61.100	59.200	61.000	48.915	13,506
2022-07-14	60.700	60.800	58.100	59.000	47.311	29,641
2022-07-13	61.000	61.000	59.000	60.700	48.674	17,681
2022-07-12	61.000	61.100	60.200	61.000	48.915	6,399
2022-07-11	62.000	62.000	60.500	61.000	48.915	6,329
2022-07-08	59.600	61.500	59.500	61.200	49.075	49,670
2022-07-07	60.000	61.100	59.500	61.000	48.915	23,340
2022-07-06	61.900	61.900	59.400	60.000	48.113	11,197

← NewerPage 18 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.