Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	59.500	60.300	59.400	60.000	48.113	40,390
2022-07-04	58.200	59.100	57.300	59.100	47.391	357,979
2022-07-01	59.500	59.500	57.500	58.400	46.830	29,996
2022-06-30	57.000	58.900	57.000	58.900	47.231	55,366
2022-06-29	59.300	59.500	58.000	59.000	47.311	51,437
2022-06-28	59.000	59.500	58.800	59.400	47.632	178,947
2022-06-27	59.500	60.400	58.700	59.500	47.712	24,790
2022-06-24	57.700	59.900	57.700	59.300	47.552	25,073
2022-06-23	58.000	58.500	57.000	58.300	46.750	40,965
2022-06-22	58.000	58.000	54.900	57.700	46.269	38,512
2022-06-21	57.600	57.600	55.200	55.600	44.585	835,675
2022-06-20	57.400	57.400	56.000	56.400	45.226	17,067
2022-06-17	58.000	58.000	55.400	56.800	45.547	34,789
2022-06-16	57.900	57.900	55.500	56.300	45.146	35,961
2022-06-15	57.600	57.700	55.500	57.000	45.707	126,336
2022-06-14	57.600	59.000	55.900	56.300	45.146	54,461
2022-06-13	63.000	63.000	57.600	57.600	46.188	310,139
2022-06-10	61.900	62.100	60.500	61.200	49.075	106,483
2022-06-09	63.000	63.000	61.800	62.400	50.037	19,859
2022-06-08	62.600	63.900	62.200	62.600	50.198	244,072
2022-06-07	63.200	63.500	62.000	62.700	50.278	13,387
2022-06-03	63.400	64.000	63.100	63.700	51.080	21,850
2022-06-02	63.000	63.600	62.800	63.000	50.519	318,870
2022-06-01	63.100	63.500	61.800	62.300	49.957	29,709
2022-05-31	63.000	63.600	63.000	63.500	50.919	63,971
2022-05-30	64.900	65.400	63.000	63.400	50.839	25,477
2022-05-27	62.900	64.000	62.000	64.000	51.320	39,472
2022-05-25	62.900	62.900	60.800	61.800	49.556	26,166
2022-05-24	63.400	63.400	60.400	61.800	49.556	35,348
2022-05-23	64.700	64.700	61.500	62.400	50.037	23,116
2022-05-20	64.900	64.900	62.500	62.800	50.358	87,732
2022-05-19	64.300	65.000	62.600	62.600	48.353	242,862
2022-05-18	65.200	65.300	64.000	64.300	49.667	39,305
2022-05-16	63.000	65.100	62.000	64.500	49.821	48,285
2022-05-13	62.600	62.700	62.100	62.500	48.276	40,433
2022-05-12	61.200	62.500	60.400	62.400	48.199	33,870
2022-05-11	62.000	62.500	60.500	61.500	47.504	202,864
2022-05-10	63.000	64.100	61.900	63.000	48.662	77,350
2022-05-09	62.500	68.700	62.500	64.000	49.435	53,901
2022-05-06	63.500	66.000	63.500	66.000	50.980	71,212
2022-05-05	64.800	66.400	63.800	65.500	50.593	140,403
2022-05-04	70.000	70.000	64.400	65.500	50.593	31,309
2022-05-03	66.700	66.900	64.800	66.400	51.289	27,731
2022-05-02	69.300	69.300	66.600	67.800	52.370	27,931
2022-04-29	68.100	69.600	68.000	69.500	53.683	62,171
2022-04-28	66.000	68.500	64.900	68.000	52.525	39,224
2022-04-27	67.000	67.900	66.700	67.000	51.752	16,325
2022-04-26	71.800	71.800	67.600	68.000	52.525	19,103
2022-04-25	72.000	72.000	69.100	70.300	54.301	24,405
2022-04-22	73.000	73.000	71.400	72.300	55.846	11,267
2022-04-21	71.000	72.800	70.600	72.500	56.000	29,379
2022-04-20	69.500	70.600	69.000	70.600	54.533	187,879
2022-04-19	68.900	69.300	68.400	69.100	53.374	60,572
2022-04-13	68.000	69.000	68.000	68.400	52.833	3,718
2022-04-12	69.700	69.800	68.100	68.900	53.220	18,082
2022-04-11	71.400	71.400	69.600	69.700	53.838	41,459
2022-04-08	69.500	71.600	69.400	71.600	55.305	114,737
2022-04-07	68.700	69.500	68.700	69.500	53.683	21,568
2022-04-06	69.300	69.300	68.100	69.100	53.374	93,444
2022-04-05	69.500	69.900	68.900	69.300	53.529	24,519

← NewerPage 19 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.