Bouvet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 81.500 | 81.500 | 79.900 | 80.000 | 71.170 | 33,284 |
| 2025-02-12 | 80.700 | 81.000 | 79.600 | 80.200 | 71.348 | 41,350 |
| 2025-02-11 | 82.000 | 82.100 | 80.000 | 80.500 | 71.615 | 57,137 |
| 2025-02-10 | 81.500 | 82.200 | 81.300 | 82.000 | 72.949 | 22,149 |
| 2025-02-07 | 81.300 | 82.000 | 81.300 | 81.600 | 72.594 | 28,755 |
| 2025-02-06 | 81.400 | 82.100 | 81.300 | 81.300 | 72.327 | 41,848 |
| 2025-02-05 | 80.800 | 81.400 | 80.300 | 81.400 | 72.416 | 26,150 |
| 2025-02-04 | 82.000 | 82.000 | 80.900 | 81.400 | 72.416 | 25,534 |
| 2025-02-03 | 80.800 | 81.200 | 79.700 | 80.900 | 71.971 | 32,870 |
| 2025-01-31 | 80.100 | 81.000 | 80.000 | 80.900 | 71.971 | 130,598 |
| 2025-01-30 | 82.500 | 83.600 | 80.800 | 80.800 | 71.882 | 36,670 |
| 2025-01-29 | 80.900 | 82.300 | 80.400 | 82.200 | 73.127 | 43,400 |
| 2025-01-28 | 79.400 | 81.100 | 79.400 | 80.400 | 71.526 | 23,127 |
| 2025-01-27 | 81.200 | 81.500 | 79.500 | 80.300 | 71.437 | 29,201 |
| 2025-01-24 | 82.100 | 82.200 | 81.000 | 81.200 | 72.238 | 41,891 |
| 2025-01-23 | 83.500 | 83.800 | 82.000 | 82.100 | 73.038 | 35,217 |
| 2025-01-22 | 81.500 | 84.000 | 81.500 | 83.600 | 74.373 | 68,476 |
| 2025-01-21 | 80.500 | 82.000 | 80.500 | 81.900 | 72.860 | 53,457 |
| 2025-01-20 | 80.000 | 81.400 | 79.400 | 80.800 | 71.882 | 49,590 |
| 2025-01-17 | 79.600 | 80.700 | 79.200 | 79.700 | 70.903 | 43,513 |
| 2025-01-16 | 78.100 | 80.000 | 78.100 | 79.600 | 70.814 | 47,349 |
| 2025-01-15 | 78.500 | 78.500 | 77.400 | 77.900 | 69.302 | 127,914 |
| 2025-01-14 | 78.500 | 78.600 | 76.900 | 78.100 | 69.480 | 55,827 |
| 2025-01-13 | 77.400 | 78.300 | 76.900 | 78.300 | 69.658 | 30,243 |
| 2025-01-10 | 77.100 | 78.600 | 77.100 | 78.200 | 69.569 | 69,294 |
| 2025-01-09 | 76.700 | 78.100 | 76.400 | 77.800 | 69.213 | 37,548 |
| 2025-01-08 | 77.700 | 77.700 | 75.900 | 76.100 | 67.701 | 43,128 |
| 2025-01-07 | 76.000 | 78.700 | 76.000 | 77.700 | 69.124 | 26,473 |
| 2025-01-06 | 75.500 | 78.100 | 75.500 | 77.300 | 68.768 | 36,281 |
| 2025-01-03 | 75.500 | 76.400 | 75.300 | 76.200 | 67.790 | 17,197 |
| 2025-01-02 | 75.500 | 76.900 | 75.500 | 76.000 | 67.612 | 24,406 |
| 2024-12-30 | 76.900 | 76.900 | 75.600 | 76.500 | 68.056 | 29,186 |
| 2024-12-27 | 72.600 | 75.500 | 72.600 | 75.500 | 67.167 | 33,450 |
| 2024-12-23 | 75.800 | 75.800 | 73.500 | 73.500 | 65.388 | 14,848 |
| 2024-12-20 | 75.400 | 75.800 | 74.300 | 75.100 | 66.811 | 71,600 |
| 2024-12-19 | 76.200 | 76.500 | 75.000 | 75.000 | 66.722 | 19,904 |
| 2024-12-18 | 75.000 | 76.200 | 75.000 | 76.200 | 67.790 | 51,558 |
| 2024-12-17 | 76.000 | 76.000 | 75.000 | 75.000 | 66.722 | 52,893 |
| 2024-12-16 | 75.400 | 75.900 | 74.000 | 75.000 | 66.722 | 38,092 |
| 2024-12-13 | 76.000 | 76.000 | 74.600 | 75.400 | 67.078 | 82,882 |
| 2024-12-12 | 73.400 | 75.100 | 72.800 | 75.000 | 66.722 | 98,947 |
| 2024-12-11 | 71.500 | 73.800 | 71.500 | 73.600 | 65.477 | 29,569 |
| 2024-12-10 | 72.500 | 72.500 | 71.100 | 71.700 | 63.786 | 14,841 |
| 2024-12-09 | 70.800 | 72.200 | 70.800 | 72.100 | 64.142 | 10,372 |
| 2024-12-06 | 71.000 | 71.700 | 70.800 | 70.800 | 62.986 | 20,375 |
| 2024-12-05 | 72.000 | 72.300 | 71.500 | 72.000 | 64.053 | 92,618 |
| 2024-12-04 | 71.200 | 72.300 | 70.800 | 72.000 | 64.053 | 59,437 |
| 2024-12-03 | 71.600 | 72.000 | 71.300 | 71.600 | 63.697 | 35,566 |
| 2024-12-02 | 71.000 | 72.000 | 70.900 | 71.800 | 63.875 | 17,760 |
| 2024-11-29 | 71.700 | 72.000 | 69.800 | 71.200 | 63.341 | 59,572 |
| 2024-11-28 | 71.000 | 71.700 | 70.600 | 71.700 | 63.786 | 33,230 |
| 2024-11-27 | 71.200 | 71.400 | 70.100 | 70.800 | 62.986 | 18,569 |
| 2024-11-26 | 71.500 | 72.000 | 69.800 | 71.300 | 63.430 | 38,027 |
| 2024-11-25 | 72.000 | 72.600 | 71.500 | 71.500 | 63.608 | 93,087 |
| 2024-11-22 | 73.000 | 73.000 | 71.400 | 71.400 | 63.519 | 33,129 |
| 2024-11-21 | 74.000 | 74.000 | 72.300 | 72.700 | 64.676 | 9,733 |
| 2024-11-20 | 74.000 | 74.000 | 72.300 | 72.700 | 64.676 | 108,195 |
| 2024-11-19 | 74.000 | 74.000 | 72.700 | 73.600 | 65.477 | 18,409 |
| 2024-11-18 | 74.700 | 74.700 | 72.600 | 73.000 | 64.943 | 34,861 |
| 2024-11-15 | 74.000 | 75.100 | 74.000 | 74.700 | 66.455 | 47,992 |
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.