Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	69.500	71.100	69.500	71.100	54.919	15,936
2022-01-10	72.000	72.000	68.900	69.500	53.683	21,161
2022-01-07	74.500	74.500	70.800	72.000	55.614	28,401
2022-01-06	71.500	72.600	71.000	71.200	54.996	12,529
2022-01-05	70.000	73.900	70.000	72.600	56.078	38,463
2022-01-04	74.500	74.600	72.700	73.500	56.773	11,884
2022-01-03	74.100	75.000	74.000	74.000	57.159	11,640
2021-12-30	74.000	76.500	74.000	75.500	58.318	26,565
2021-12-29	72.500	75.900	72.500	74.800	57.777	29,893
2021-12-28	73.500	74.500	72.500	74.000	57.159	45,512
2021-12-27	73.800	74.400	72.800	74.200	57.314	18,992
2021-12-23	73.000	73.800	71.700	73.700	56.927	14,968
2021-12-22	74.000	74.000	70.200	71.300	55.074	57,352
2021-12-21	70.600	73.200	70.300	73.200	56.541	20,319
2021-12-20	70.500	72.100	70.100	71.000	54.842	8,281
2021-12-17	73.000	73.000	70.300	71.000	54.842	75,715
2021-12-16	71.000	73.000	70.500	72.900	56.309	43,785
2021-12-15	72.500	72.500	68.600	69.500	53.683	63,470
2021-12-14	70.800	72.000	69.700	71.200	54.996	41,719
2021-12-13	72.000	72.400	70.700	71.000	54.842	52,804
2021-12-10	71.000	72.500	70.700	72.300	55.846	21,214
2021-12-09	71.500	72.800	71.500	72.000	55.614	26,495
2021-12-08	70.000	75.000	70.000	72.800	56.232	39,457
2021-12-07	70.200	73.500	70.200	73.000	56.387	34,191
2021-12-06	74.000	74.000	70.600	72.000	55.614	35,644
2021-12-03	73.800	74.600	72.700	74.300	57.391	26,591
2021-12-02	74.900	74.900	72.700	73.800	57.005	12,425
2021-12-01	74.500	75.500	73.700	74.900	57.854	30,939
2021-11-30	75.000	75.400	72.600	75.000	57.931	40,741
2021-11-29	73.800	75.000	73.500	74.900	57.854	31,284
2021-11-26	72.800	74.100	71.500	73.800	57.005	61,065
2021-11-25	74.200	75.200	72.900	74.300	57.391	39,778
2021-11-24	77.400	77.400	74.400	74.900	57.854	42,264
2021-11-23	78.500	78.500	75.500	76.600	59.167	32,837
2021-11-22	79.200	79.200	76.500	76.800	59.322	67,720
2021-11-19	74.900	79.200	74.300	78.000	60.249	80,701
2021-11-18	76.000	76.000	74.900	75.500	58.318	15,513
2021-11-17	77.000	77.000	75.000	75.500	58.318	101,847
2021-11-16	75.500	77.800	75.500	77.800	60.094	102,348
2021-11-15	75.800	76.900	74.800	75.600	58.395	72,639
2021-11-12	77.700	77.700	74.000	76.300	58.936	359,029
2021-11-11	72.800	78.600	72.400	77.200	59.217	202,105
2021-11-10	69.300	73.000	68.500	72.000	55.228	363,635
2021-11-09	68.400	69.000	68.300	68.600	52.620	22,821
2021-11-08	67.500	69.000	67.500	68.500	52.543	21,959
2021-11-05	69.000	69.000	67.000	67.500	51.776	28,311
2021-11-04	67.100	69.200	66.600	68.900	52.850	228,244
2021-11-03	67.700	67.900	65.700	66.400	50.932	46,675
2021-11-02	66.500	67.500	66.200	67.500	51.776	33,927
2021-11-01	67.000	67.600	65.800	66.600	51.086	30,235
2021-10-29	68.100	68.100	66.900	67.600	51.853	25,613
2021-10-28	66.000	68.300	65.100	68.100	52.236	298,452
2021-10-27	64.600	65.900	64.600	65.800	50.472	34,221
2021-10-26	64.700	65.400	63.700	65.400	50.165	70,546
2021-10-25	63.700	64.900	63.100	64.700	49.628	36,323
2021-10-22	63.000	63.900	63.000	63.700	48.861	211,785
2021-10-21	63.500	63.800	62.400	63.800	48.938	78,170
2021-10-20	61.000	63.200	61.000	63.200	48.478	69,042
2021-10-19	62.000	62.400	61.800	62.300	47.788	5,109
2021-10-18	61.500	62.300	61.500	61.600	47.251	14,262

← NewerPage 21 of 22 · 1,262 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.