Bouvet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 72.500 | 74.200 | 71.800 | 74.200 | 66.010 | 94,765 |
| 2024-11-13 | 72.000 | 73.600 | 71.500 | 72.700 | 63.786 | 111,670 |
| 2024-11-12 | 73.500 | 74.200 | 71.500 | 71.900 | 63.084 | 101,085 |
| 2024-11-11 | 69.600 | 71.800 | 69.600 | 71.100 | 62.382 | 60,902 |
| 2024-11-08 | 69.400 | 69.700 | 68.500 | 69.200 | 60.715 | 68,022 |
| 2024-11-07 | 70.000 | 70.000 | 69.000 | 69.100 | 60.628 | 15,738 |
| 2024-11-06 | 69.900 | 70.200 | 69.300 | 69.700 | 61.154 | 21,054 |
| 2024-11-05 | 69.300 | 69.500 | 69.200 | 69.500 | 60.979 | 25,287 |
| 2024-11-04 | 67.600 | 69.300 | 67.600 | 69.300 | 60.803 | 42,103 |
| 2024-11-01 | 67.900 | 68.600 | 67.500 | 67.500 | 59.224 | 65,943 |
| 2024-10-31 | 68.400 | 68.600 | 67.500 | 67.900 | 59.575 | 15,302 |
| 2024-10-30 | 69.000 | 69.000 | 67.500 | 68.800 | 60.364 | 245,337 |
| 2024-10-29 | 68.400 | 69.400 | 68.100 | 68.700 | 60.277 | 53,759 |
| 2024-10-28 | 67.000 | 68.600 | 67.000 | 68.400 | 60.014 | 19,249 |
| 2024-10-25 | 68.800 | 68.800 | 67.100 | 67.100 | 58.873 | 91,598 |
| 2024-10-24 | 67.800 | 68.800 | 67.300 | 68.800 | 60.364 | 163,953 |
| 2024-10-23 | 68.100 | 68.900 | 67.400 | 68.000 | 59.663 | 45,018 |
| 2024-10-22 | 68.000 | 68.000 | 67.200 | 67.700 | 59.399 | 44,637 |
| 2024-10-21 | 67.100 | 69.200 | 67.100 | 68.000 | 59.663 | 8,419 |
| 2024-10-18 | 68.800 | 69.500 | 68.400 | 69.100 | 60.628 | 12,588 |
| 2024-10-17 | 67.000 | 69.000 | 67.000 | 69.000 | 60.540 | 29,141 |
| 2024-10-16 | 69.700 | 69.700 | 67.100 | 67.800 | 59.487 | 16,619 |
| 2024-10-15 | 69.900 | 69.900 | 68.500 | 69.000 | 60.540 | 12,386 |
| 2024-10-14 | 69.900 | 69.900 | 69.200 | 69.600 | 61.066 | 18,104 |
| 2024-10-11 | 70.000 | 70.000 | 69.200 | 69.800 | 61.242 | 37,135 |
| 2024-10-10 | 70.000 | 70.000 | 69.200 | 69.500 | 60.979 | 32,287 |
| 2024-10-09 | 69.900 | 69.900 | 66.600 | 69.000 | 60.540 | 59,476 |
| 2024-10-08 | 68.000 | 68.000 | 66.000 | 66.400 | 58.259 | 34,312 |
| 2024-10-07 | 67.900 | 68.900 | 67.000 | 67.800 | 59.487 | 15,243 |
| 2024-10-04 | 67.800 | 68.400 | 67.600 | 68.000 | 59.663 | 12,939 |
| 2024-10-03 | 68.100 | 68.800 | 68.000 | 68.300 | 59.926 | 9,976 |
| 2024-10-02 | 70.000 | 70.000 | 68.400 | 68.400 | 60.014 | 9,401 |
| 2024-10-01 | 69.800 | 70.000 | 69.200 | 69.200 | 60.715 | 9,327 |
| 2024-09-30 | 69.700 | 70.000 | 69.000 | 69.700 | 61.154 | 23,365 |
| 2024-09-27 | 69.700 | 69.700 | 68.500 | 69.700 | 61.154 | 61,181 |
| 2024-09-26 | 70.000 | 70.100 | 69.800 | 69.800 | 61.242 | 28,264 |
| 2024-09-25 | 69.000 | 70.200 | 69.000 | 69.900 | 61.330 | 15,526 |
| 2024-09-24 | 70.000 | 70.100 | 68.700 | 69.000 | 60.540 | 43,943 |
| 2024-09-23 | 69.400 | 70.000 | 68.900 | 70.000 | 61.417 | 45,013 |
| 2024-09-20 | 67.500 | 69.300 | 67.500 | 69.300 | 60.803 | 91,350 |
| 2024-09-19 | 69.100 | 69.500 | 68.700 | 68.900 | 60.452 | 10,255 |
| 2024-09-18 | 68.700 | 69.800 | 68.500 | 69.100 | 60.628 | 16,307 |
| 2024-09-17 | 69.900 | 69.900 | 69.000 | 69.000 | 60.540 | 17,353 |
| 2024-09-16 | 69.900 | 70.100 | 68.700 | 69.900 | 61.330 | 30,531 |
| 2024-09-13 | 70.000 | 70.100 | 68.500 | 69.900 | 61.330 | 44,794 |
| 2024-09-12 | 70.200 | 70.500 | 68.000 | 69.700 | 61.154 | 42,297 |
| 2024-09-11 | 69.000 | 70.200 | 67.800 | 69.900 | 61.330 | 52,840 |
| 2024-09-10 | 69.000 | 70.100 | 69.000 | 69.000 | 60.540 | 43,240 |
| 2024-09-09 | 70.000 | 70.200 | 69.600 | 70.000 | 61.417 | 31,451 |
| 2024-09-06 | 69.800 | 70.700 | 69.000 | 69.600 | 61.066 | 31,685 |
| 2024-09-05 | 70.000 | 71.800 | 69.700 | 70.400 | 61.768 | 59,727 |
| 2024-09-04 | 71.600 | 71.700 | 69.800 | 70.100 | 61.505 | 116,670 |
| 2024-09-03 | 71.000 | 71.800 | 70.800 | 71.800 | 62.997 | 40,974 |
| 2024-09-02 | 70.000 | 71.000 | 70.000 | 70.800 | 62.119 | 31,507 |
| 2024-08-30 | 69.000 | 71.200 | 69.000 | 70.500 | 61.856 | 89,972 |
| 2024-08-29 | 68.600 | 69.500 | 68.600 | 69.300 | 60.803 | 370,862 |
| 2024-08-28 | 67.000 | 69.800 | 67.000 | 68.500 | 60.101 | 206,763 |
| 2024-08-27 | 66.000 | 67.400 | 66.000 | 66.100 | 57.996 | 245,181 |
| 2024-08-26 | 63.800 | 64.600 | 63.600 | 64.500 | 56.592 | 51,288 |
| 2024-08-23 | 63.900 | 64.200 | 63.200 | 64.200 | 56.328 | 53,598 |
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.