Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	80.900	80.900	78.600	80.600	74.390	83,906
2025-05-13	79.500	79.500	78.200	79.500	73.374	54,517
2025-05-12	79.000	79.800	78.800	79.400	73.282	269,952
2025-05-09	79.900	80.200	78.700	79.700	73.559	87,940
2025-05-08	81.900	81.900	78.600	79.900	73.743	100,656
2025-05-07	80.600	83.500	80.600	83.100	73.928	335,544
2025-05-06	82.500	82.500	80.300	81.000	72.060	28,437
2025-05-05	81.800	82.500	81.100	81.400	72.416	64,446
2025-05-02	80.000	82.400	79.600	82.400	73.305	189,151
2025-04-30	79.200	81.100	79.100	79.900	71.081	70,417
2025-04-29	77.000	78.900	76.000	78.600	69.925	71,042
2025-04-28	76.000	76.000	75.400	76.000	67.612	293,825
2025-04-25	79.500	79.500	75.000	75.500	67.167	36,295
2025-04-24	77.000	77.500	75.300	75.300	66.989	146,159
2025-04-23	78.800	79.000	77.300	77.700	69.124	108,858
2025-04-22	79.000	79.000	76.800	77.800	69.213	58,740
2025-04-16	78.000	78.900	77.000	78.700	70.014	30,819
2025-04-15	76.600	78.000	76.600	77.100	68.590	122,774
2025-04-14	76.000	76.800	75.400	76.700	68.234	393,401
2025-04-11	73.800	75.900	73.800	75.700	67.345	34,223
2025-04-10	75.000	75.900	73.400	74.300	66.099	54,685
2025-04-09	72.300	73.600	71.000	73.600	65.477	54,345
2025-04-08	72.800	75.400	71.800	73.400	65.299	16,337
2025-04-07	69.600	72.500	68.300	72.500	64.498	131,445
2025-04-04	76.100	77.100	72.900	73.200	65.121	87,698
2025-04-03	73.000	76.600	73.000	76.600	68.145	107,193
2025-04-02	75.000	76.300	75.000	75.600	67.256	54,113
2025-04-01	74.500	76.500	74.500	75.600	67.256	71,778
2025-03-31	72.700	75.100	72.700	74.800	66.544	173,580
2025-03-28	74.500	74.800	73.000	73.300	65.210	36,556
2025-03-27	72.800	74.300	72.800	74.300	66.099	37,245
2025-03-26	74.500	74.600	72.900	74.000	65.832	121,787
2025-03-25	73.000	74.900	72.800	74.100	65.921	72,388
2025-03-24	71.400	74.100	71.400	73.400	65.299	52,894
2025-03-21	73.100	73.900	72.700	73.800	65.655	163,859
2025-03-20	73.400	73.900	72.800	73.300	65.210	48,133
2025-03-19	73.700	74.400	73.400	73.400	65.299	27,936
2025-03-18	73.500	74.300	73.100	73.700	65.566	28,193
2025-03-17	72.000	73.500	71.300	73.500	65.388	39,538
2025-03-14	70.100	72.100	70.100	71.800	63.875	31,806
2025-03-13	72.000	72.000	71.200	71.300	63.430	91,683
2025-03-12	70.200	72.300	70.200	72.300	64.320	64,650
2025-03-11	70.900	71.800	70.400	70.700	62.897	91,705
2025-03-10	71.300	73.400	71.300	71.600	63.697	48,952
2025-03-07	72.300	73.600	71.800	73.200	65.121	237,875
2025-03-06	68.100	72.400	68.100	72.100	64.142	58,436
2025-03-05	70.500	71.800	70.000	70.600	62.808	74,938
2025-03-04	71.500	72.100	69.600	69.600	61.918	78,567
2025-03-03	71.400	72.500	70.800	71.800	63.875	127,564
2025-02-28	72.000	72.000	69.300	71.000	63.164	168,341
2025-02-27	71.800	71.800	70.600	71.400	63.519	67,987
2025-02-26	71.700	72.000	71.200	71.700	63.786	19,856
2025-02-25	70.900	71.700	70.500	71.400	63.519	176,487
2025-02-24	72.300	72.500	71.100	71.100	63.253	229,795
2025-02-21	73.900	73.900	71.600	72.200	64.231	136,138
2025-02-20	72.100	74.600	72.000	73.900	65.743	68,275
2025-02-19	75.000	75.500	71.100	72.300	64.320	232,921
2025-02-18	75.900	76.700	69.700	75.900	67.523	575,004
2025-02-17	79.800	80.900	79.600	79.900	71.081	27,832
2025-02-14	80.000	80.900	79.500	79.800	70.992	19,286

← NewerPage 7 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.