Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.000	52.700	51.900	52.500	49.039	99,965
2026-04-27	51.400	52.000	51.300	51.700	48.291	98,518
2026-04-24	51.700	52.000	51.300	51.400	48.011	111,959
2026-04-23	52.900	53.100	51.500	51.500	48.104	120,792
2026-04-22	53.500	53.800	52.800	52.800	49.319	99,484
2026-04-21	54.900	54.900	53.200	53.500	49.973	105,272
2026-04-20	54.400	54.400	53.600	54.000	50.440	230,888
2026-04-17	52.400	54.500	52.400	54.200	50.626	518,319
2026-04-16	52.000	52.700	51.700	52.600	49.132	682,511
2026-04-15	52.200	52.200	51.400	51.400	48.011	91,450
2026-04-14	50.600	52.100	50.600	52.000	48.571	245,150
2026-04-13	51.400	51.400	50.300	50.500	47.170	112,902
2026-04-10	50.800	51.300	50.600	51.100	47.731	114,240
2026-04-09	51.500	51.500	50.300	50.800	47.451	223,489
2026-04-08	51.000	51.600	50.900	51.000	47.637	136,531
2026-04-07	50.500	51.200	50.100	50.100	46.797	162,084
2026-04-01	50.700	50.900	50.000	50.000	46.703	61,314
2026-03-31	49.600	50.500	49.600	50.500	47.170	226,244
2026-03-30	49.500	49.550	48.800	49.300	46.050	176,460
2026-03-27	49.650	49.700	48.900	49.050	45.816	299,088
2026-03-26	50.000	50.000	49.150	49.600	46.330	162,094
2026-03-25	50.000	50.000	49.150	49.300	46.050	97,710
2026-03-24	49.650	49.850	49.400	49.400	46.143	72,395
2026-03-23	49.300	50.100	48.600	49.800	46.517	172,181
2026-03-20	50.400	50.500	49.200	49.200	45.956	568,257
2026-03-19	50.100	50.800	50.000	50.500	47.170	257,310
2026-03-18	50.400	51.000	49.800	50.700	47.357	268,934
2026-03-17	49.650	50.300	49.300	50.200	46.890	279,827
2026-03-16	49.800	50.100	49.500	49.500	46.236	163,770
2026-03-13	50.400	50.500	49.800	49.800	46.517	137,492
2026-03-12	49.900	50.800	49.650	50.700	47.357	218,016
2026-03-11	50.300	50.300	49.600	49.850	46.563	184,324
2026-03-10	51.000	51.000	49.800	50.100	46.797	213,459
2026-03-09	50.800	50.800	50.100	50.300	46.984	256,179
2026-03-06	50.500	51.300	50.500	50.900	47.544	151,209
2026-03-05	49.600	50.700	49.600	50.600	47.264	229,459
2026-03-04	49.050	49.900	49.050	49.600	46.330	129,217
2026-03-03	49.450	49.450	48.700	48.850	45.629	136,812
2026-03-02	48.700	49.450	48.400	49.300	46.050	279,673
2026-02-27	49.200	49.800	48.950	49.150	45.909	629,182
2026-02-26	49.600	49.600	48.600	49.150	45.909	208,008
2026-02-25	49.100	49.250	48.850	49.100	45.863	245,062
2026-02-24	50.000	50.200	48.900	49.150	45.909	255,840
2026-02-23	50.800	51.000	49.750	49.900	46.610	269,852
2026-02-20	51.200	51.200	50.200	50.900	47.544	314,007
2026-02-19	50.200	51.400	50.200	50.800	47.451	369,145
2026-02-18	50.000	50.100	49.500	50.100	46.797	197,873
2026-02-17	48.700	50.100	48.700	49.800	46.517	240,739
2026-02-16	49.000	49.700	48.100	48.550	45.349	595,828
2026-02-13	53.000	53.100	49.000	49.100	45.863	1,204,477
2026-02-12	54.900	55.100	54.100	54.400	50.813	129,228
2026-02-11	56.500	57.200	54.700	54.700	51.093	139,764
2026-02-10	56.500	57.700	56.500	57.000	53.242	59,634
2026-02-09	58.000	58.800	56.900	57.300	53.522	53,644
2026-02-06	56.200	57.900	56.100	57.900	54.082	112,385
2026-02-05	55.600	56.200	55.600	56.100	52.401	311,770
2026-02-04	57.100	57.300	55.800	55.900	52.214	139,122
2026-02-03	58.200	58.600	57.200	57.400	53.615	94,721
2026-02-02	58.000	58.500	57.400	57.800	53.989	39,414
2026-01-30	58.000	58.600	57.600	58.200	54.363	37,504

← NewerPage 3 of 21 · 1,259 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.