Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	58.700	58.700	58.000	58.000	54.176	47,460
2026-01-28	58.800	58.900	58.400	58.800	54.923	33,001
2026-01-27	58.800	59.100	58.400	58.800	54.923	38,859
2026-01-26	58.000	59.000	58.000	59.000	55.110	55,207
2026-01-23	58.400	58.800	57.900	58.300	54.456	121,289
2026-01-22	58.100	59.100	58.100	58.300	54.456	48,098
2026-01-21	58.100	58.700	57.600	58.700	54.830	62,301
2026-01-20	58.300	58.700	58.100	58.400	54.550	50,212
2026-01-19	58.800	59.100	58.300	58.800	54.923	87,158
2026-01-16	60.300	60.300	59.400	59.500	55.577	30,459
2026-01-15	59.900	60.300	59.400	60.200	56.231	56,824
2026-01-14	59.400	59.700	58.700	59.500	55.577	261,200
2026-01-13	59.700	60.100	59.300	59.400	55.484	53,540
2026-01-12	59.800	60.200	59.700	59.700	55.764	44,939
2026-01-09	60.100	60.300	59.600	59.800	55.857	103,775
2026-01-08	58.800	60.300	58.800	60.200	56.231	64,993
2026-01-07	60.800	60.800	58.800	58.800	54.923	106,183
2026-01-06	58.400	59.700	58.400	59.500	55.577	179,921
2026-01-05	60.300	60.300	58.800	58.800	54.923	453,547
2026-01-02	61.600	61.900	60.300	60.300	56.324	106,482
2025-12-30	61.500	61.800	61.200	61.600	57.539	118,482
2025-12-29	61.300	62.100	61.100	61.500	57.445	71,198
2025-12-23	61.400	61.500	60.800	61.000	56.978	55,794
2025-12-22	62.700	62.700	61.600	61.600	57.539	110,492
2025-12-19	62.500	63.200	62.000	62.400	58.286	95,101
2025-12-18	63.000	63.100	61.800	62.200	58.099	58,821
2025-12-17	63.500	63.500	62.600	62.600	58.473	63,408
2025-12-16	64.500	64.500	62.900	63.200	59.033	76,829
2025-12-15	63.500	65.200	63.000	64.500	60.247	183,628
2025-12-12	62.400	63.500	62.400	63.400	59.220	165,444
2025-12-11	61.100	62.400	61.100	62.400	58.286	49,720
2025-12-10	62.400	62.600	61.100	61.100	57.071	252,720
2025-12-09	61.200	62.300	60.900	62.100	58.006	198,823
2025-12-08	61.500	61.900	60.500	60.800	56.791	70,577
2025-12-05	61.000	61.800	60.700	61.500	57.445	90,169
2025-12-04	60.800	61.300	60.500	61.000	56.978	55,591
2025-12-03	60.700	61.200	60.000	60.700	56.698	638,235
2025-12-02	60.500	60.900	60.200	60.500	56.511	84,849
2025-12-01	60.200	60.700	60.200	60.500	56.511	86,983
2025-11-28	60.700	60.800	60.000	60.700	56.698	43,079
2025-11-27	60.300	60.500	60.100	60.500	56.511	456,842
2025-11-26	61.000	61.000	59.900	60.200	56.231	50,259
2025-11-25	61.000	61.300	60.000	60.700	56.698	69,576
2025-11-24	60.000	60.600	60.000	60.300	56.324	126,864
2025-11-21	60.000	60.400	59.800	60.300	56.324	167,364
2025-11-20	60.000	60.300	59.400	60.000	56.044	78,894
2025-11-19	59.200	59.400	58.400	59.300	55.390	78,062
2025-11-18	57.600	58.600	57.000	58.200	54.363	145,010
2025-11-17	57.900	57.900	56.800	57.600	53.802	423,034
2025-11-14	58.000	58.000	56.000	56.800	53.055	91,943
2025-11-13	58.300	58.300	56.300	56.700	52.962	159,294
2025-11-12	59.800	60.000	58.400	58.800	54.269	225,333
2025-11-11	61.200	62.000	58.000	58.200	53.716	587,479
2025-11-10	64.000	64.000	62.900	63.400	58.515	39,219
2025-11-07	64.500	64.500	62.300	62.500	57.684	86,700
2025-11-06	64.500	64.500	63.600	64.000	59.069	92,574
2025-11-05	65.000	65.000	63.700	63.700	58.792	65,195
2025-11-04	64.000	65.000	64.000	64.500	59.530	53,943
2025-11-03	64.500	65.100	64.200	65.000	59.992	65,184
2025-10-31	66.000	66.400	64.400	64.400	59.438	53,735

← NewerPage 4 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.