Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	74.800	75.200	74.500	75.200	69.406	26,813
2025-08-07	75.200	75.400	74.700	74.700	68.944	102,846
2025-08-06	76.000	76.000	74.700	75.400	69.590	42,987
2025-08-05	75.000	76.400	75.000	76.000	70.144	23,146
2025-08-04	75.900	76.300	75.000	75.000	69.221	39,875
2025-08-01	76.000	76.000	75.100	75.300	69.498	22,981
2025-07-31	75.400	76.000	75.300	75.500	69.682	49,528
2025-07-30	76.000	76.100	75.300	75.600	69.775	89,024
2025-07-29	77.000	77.000	75.500	76.000	70.144	61,118
2025-07-28	75.300	77.100	75.300	76.600	70.698	17,596
2025-07-25	75.900	76.500	75.800	76.100	70.236	31,846
2025-07-24	76.000	77.700	75.900	76.800	70.882	58,713
2025-07-23	77.700	77.700	75.500	76.300	70.421	56,872
2025-07-22	75.800	75.900	74.700	75.600	69.775	89,915
2025-07-21	76.400	76.900	75.600	75.700	69.867	85,222
2025-07-18	79.500	79.500	76.500	76.600	70.698	19,721
2025-07-17	77.200	78.700	77.200	78.000	71.990	28,520
2025-07-16	77.500	78.100	77.400	77.800	71.805	15,246
2025-07-15	78.400	78.600	77.600	78.600	72.544	29,919
2025-07-14	77.600	77.700	76.900	77.200	71.251	33,827
2025-07-11	79.300	79.600	77.500	78.400	72.359	38,881
2025-07-10	80.100	80.800	79.200	79.600	73.467	160,353
2025-07-09	80.500	81.100	79.900	80.000	73.836	27,368
2025-07-08	82.000	82.000	80.300	81.000	74.759	44,745
2025-07-07	80.400	80.900	79.300	80.900	74.666	29,253
2025-07-04	80.500	80.500	79.700	79.700	73.559	18,628
2025-07-03	79.800	80.400	79.800	80.400	74.205	22,604
2025-07-02	81.000	81.000	79.900	80.100	73.928	36,688
2025-07-01	79.200	82.300	79.200	81.600	75.312	185,734
2025-06-30	79.000	79.900	78.700	79.700	73.559	23,440
2025-06-27	77.500	79.200	77.500	78.900	72.820	39,318
2025-06-26	79.500	79.500	78.000	78.500	72.451	43,285
2025-06-25	78.200	79.100	77.500	77.500	71.528	50,890
2025-06-24	78.600	79.200	77.800	78.900	72.820	47,285
2025-06-23	76.900	79.000	76.800	78.400	72.359	53,050
2025-06-20	77.200	78.600	77.200	77.800	71.805	43,912
2025-06-19	78.000	78.000	76.400	77.600	71.621	40,597
2025-06-18	77.200	78.000	76.700	78.000	71.990	101,079
2025-06-17	77.400	77.500	76.500	77.300	71.344	140,123
2025-06-16	77.000	77.100	76.500	76.800	70.882	34,329
2025-06-13	77.500	77.500	76.600	77.000	71.067	39,320
2025-06-12	79.000	79.000	77.200	77.500	71.528	33,624
2025-06-11	77.800	78.900	77.800	78.000	71.990	92,201
2025-06-10	77.200	78.200	77.200	78.200	72.174	35,788
2025-06-06	77.900	77.900	76.900	77.200	71.251	358,590
2025-06-05	76.500	78.300	76.500	77.500	71.528	32,612
2025-06-04	75.500	77.000	75.500	76.800	70.882	20,303
2025-06-03	77.900	77.900	75.500	75.500	69.682	28,546
2025-06-02	77.100	77.700	76.300	76.800	70.882	31,628
2025-05-30	77.000	77.400	76.300	77.100	71.159	29,944
2025-05-28	78.000	78.000	76.500	76.900	70.975	21,325
2025-05-27	76.500	77.100	75.300	76.600	70.698	92,518
2025-05-26	77.200	77.600	76.300	76.500	70.605	75,684
2025-05-23	79.200	79.700	77.400	77.600	71.621	105,356
2025-05-22	80.400	80.600	79.400	79.500	73.374	47,135
2025-05-21	79.900	80.700	76.000	80.700	74.482	259,270
2025-05-20	80.500	80.700	79.100	79.100	73.005	46,235
2025-05-19	81.200	81.200	79.700	80.600	74.390	48,836
2025-05-16	80.400	81.400	80.400	81.000	74.759	65,031
2025-05-15	80.600	80.600	80.000	80.300	74.113	250,532

← NewerPage 6 of 21 · 1,260 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.