Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.150	44.800	43.900	44.300	44.300	71,016
2026-07-23	43.800	44.550	43.800	44.200	44.200	91,892
2026-07-22	44.200	44.300	43.700	43.700	43.700	68,613
2026-07-21	44.850	45.200	44.350	44.350	44.350	84,405
2026-07-20	44.150	44.850	44.150	44.500	44.500	62,851
2026-07-17	44.000	44.800	44.000	44.050	44.050	104,956
2026-07-16	44.150	44.450	43.800	44.050	44.050	58,476
2026-07-15	44.000	44.400	43.650	44.350	44.350	80,652
2026-07-14	43.450	44.150	43.300	44.000	44.000	63,255
2026-07-13	44.000	44.100	43.500	43.500	43.500	44,707
2026-07-10	44.000	44.050	43.550	43.600	43.600	72,827
2026-07-09	43.800	43.950	43.500	43.950	43.950	57,064
2026-07-08	43.700	43.900	43.100	43.550	43.550	71,385
2026-07-07	43.900	44.400	43.850	44.000	44.000	48,036
2026-07-06	44.800	44.800	43.450	43.450	43.450	109,445
2026-07-03	44.000	44.800	44.000	44.500	44.500	92,273
2026-07-02	44.000	44.450	43.600	44.200	44.200	111,417
2026-07-01	43.050	44.200	42.900	43.850	43.850	152,187
2026-06-30	43.600	43.600	42.800	42.950	42.950	135,816
2026-06-29	43.150	43.750	43.150	43.250	43.250	120,004
2026-06-26	42.900	43.000	42.400	43.000	43.000	80,629
2026-06-25	43.000	43.350	42.650	42.800	42.800	170,950
2026-06-24	43.000	43.300	42.450	42.900	42.900	204,952
2026-06-23	42.700	43.000	42.150	43.000	43.000	168,524
2026-06-22	43.050	43.200	42.550	42.550	42.550	123,931
2026-06-19	43.200	43.600	43.050	43.050	43.050	134,213
2026-06-18	44.100	44.250	43.100	43.100	43.100	221,089
2026-06-17	43.800	44.850	43.800	44.300	44.300	239,321
2026-06-16	43.800	43.900	43.350	43.450	43.450	242,933
2026-06-15	44.300	45.050	43.400	43.400	43.400	83,476
2026-06-12	44.800	45.350	43.600	44.000	44.000	117,181
2026-06-11	45.000	45.200	44.400	44.400	44.400	80,925
2026-06-10	45.250	45.400	44.600	45.200	45.200	124,687
2026-06-09	45.400	45.550	44.850	45.050	45.050	145,216
2026-06-08	46.000	46.300	45.300	45.600	45.600	166,960
2026-06-05	45.750	46.650	45.450	45.650	45.650	101,983
2026-06-04	45.200	45.900	45.000	45.700	45.700	108,176
2026-06-03	45.600	45.800	45.200	45.250	45.250	89,490
2026-06-02	46.600	46.950	45.500	45.550	45.550	210,451
2026-06-01	47.400	47.600	46.550	46.800	46.800	59,553
2026-05-29	47.750	47.900	47.400	47.400	47.400	128,918
2026-05-28	47.250	47.800	46.800	47.500	47.500	144,594
2026-05-27	47.650	48.050	46.950	47.250	47.250	133,018
2026-05-26	48.000	48.050	47.200	47.300	47.300	91,896
2026-05-22	47.300	48.350	47.200	47.900	47.900	132,198
2026-05-21	47.300	47.450	46.700	47.300	47.300	105,200
2026-05-20	46.650	47.600	46.150	47.300	47.300	202,261
2026-05-19	45.600	47.000	45.600	47.000	47.000	85,126
2026-05-18	45.500	45.650	44.650	45.500	45.500	138,759
2026-05-15	45.050	45.850	44.500	45.500	45.500	300,288
2026-05-13	45.100	48.550	43.950	47.500	44.368	819,578
2026-05-12	50.200	50.500	49.700	49.700	46.423	166,777
2026-05-11	51.300	51.800	50.200	50.200	46.890	130,426
2026-05-08	52.000	52.200	51.300	51.300	47.918	91,653
2026-05-07	52.800	52.800	51.300	51.800	48.385	300,976
2026-05-06	52.000	52.800	51.900	52.400	48.945	161,267
2026-05-05	52.000	52.500	51.900	52.100	48.665	252,653
2026-05-04	52.000	52.800	51.900	52.200	48.758	77,902
2026-04-30	51.000	51.900	50.800	51.500	48.104	117,169
2026-04-29	52.800	52.900	50.700	50.800	47.451	291,225

← NewerPage 2 of 5 · 249 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.