Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	69.500	69.900	68.900	69.300	53.529	24,519
2022-04-04	69.000	70.000	69.000	69.700	53.838	56,529
2022-04-01	69.900	70.000	69.100	69.800	53.915	53,188
2022-03-31	70.500	70.500	69.300	70.000	54.069	42,797
2022-03-30	69.600	70.200	69.100	70.000	54.069	61,798
2022-03-29	69.900	70.000	69.000	69.900	53.992	60,415
2022-03-28	69.000	70.000	69.000	69.400	53.606	39,931
2022-03-25	69.900	70.600	69.200	69.900	53.992	80,786
2022-03-24	70.000	70.700	69.700	70.000	54.069	36,060
2022-03-23	70.400	70.700	69.700	69.700	53.838	84,696
2022-03-22	68.800	70.900	68.000	70.300	54.301	203,717
2022-03-21	68.000	69.300	67.400	69.200	53.451	134,923
2022-03-18	68.000	69.000	66.400	66.400	51.289	74,007
2022-03-17	69.500	69.500	67.800	67.900	52.447	24,956
2022-03-16	66.500	69.200	66.500	69.000	53.297	264,093
2022-03-15	67.400	67.400	65.000	65.300	50.439	32,278
2022-03-14	63.900	67.600	63.600	67.500	52.138	42,082
2022-03-11	64.900	66.500	64.500	65.700	50.748	38,304
2022-03-10	64.000	65.000	63.200	64.200	49.589	63,602
2022-03-09	61.300	65.000	61.300	63.800	49.280	489,672
2022-03-08	62.000	63.700	61.000	62.900	48.585	69,725
2022-03-07	63.500	63.500	60.500	63.200	48.817	153,239
2022-03-04	64.500	64.700	62.700	63.700	49.203	43,638
2022-03-03	62.300	64.300	62.200	64.300	49.667	46,881
2022-03-02	62.500	63.500	61.300	63.500	49.049	40,538
2022-03-01	64.000	64.000	61.000	62.500	48.276	101,243
2022-02-28	61.700	64.500	61.700	64.500	49.821	47,672
2022-02-25	63.400	64.400	62.500	64.200	49.589	23,072
2022-02-24	63.000	63.400	60.900	63.200	48.817	142,782
2022-02-23	63.800	65.100	63.800	64.700	49.976	30,995
2022-02-22	64.000	64.800	63.000	64.300	49.667	128,563
2022-02-21	67.000	67.800	64.000	65.500	50.593	109,104
2022-02-18	67.000	68.500	66.400	68.100	52.602	181,860
2022-02-17	72.000	72.000	68.400	70.200	54.224	44,190
2022-02-16	72.000	72.000	68.000	70.200	54.224	147,490
2022-02-15	70.000	70.000	68.200	69.500	53.683	18,560
2022-02-14	71.000	71.000	67.500	68.700	53.065	23,948
2022-02-11	69.000	70.100	68.000	70.100	54.147	14,808
2022-02-10	67.500	70.100	67.500	69.000	53.297	55,940
2022-02-09	72.000	72.000	69.000	70.500	54.456	24,647
2022-02-08	70.100	70.200	67.500	69.800	53.915	43,038
2022-02-07	72.000	72.000	69.300	70.600	54.533	37,897
2022-02-04	71.600	71.600	69.500	70.600	54.533	45,147
2022-02-03	73.000	73.000	70.000	70.000	54.069	19,512
2022-02-02	70.000	73.000	69.500	72.100	55.691	149,827
2022-02-01	69.000	70.000	69.000	70.000	54.069	51,289
2022-01-31	68.300	68.300	67.300	68.200	52.679	24,993
2022-01-28	68.000	68.000	65.900	67.400	52.061	35,174
2022-01-27	70.000	70.000	66.700	67.400	52.061	85,495
2022-01-26	66.900	70.000	66.800	70.000	54.069	45,471
2022-01-25	70.000	70.000	66.000	68.000	52.525	65,200
2022-01-24	72.000	72.000	68.200	69.000	53.297	96,606
2022-01-21	72.800	72.800	70.900	72.600	56.078	15,961
2022-01-20	71.000	72.900	71.000	72.800	56.232	46,239
2022-01-19	71.400	73.600	70.400	73.600	56.850	63,181
2022-01-18	71.500	71.500	70.000	71.400	55.151	28,330
2022-01-17	72.000	72.000	70.000	71.600	55.305	60,308
2022-01-14	71.400	71.900	70.500	71.600	55.305	24,226
2022-01-13	72.500	72.500	70.900	71.400	55.151	12,078
2022-01-12	71.200	72.100	70.500	71.800	55.460	6,330

← NewerPage 20 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.