Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.250	49.000	47.550	48.100	48.100	98,557
2026-10-15	47.500	47.800	46.600	47.400	47.400	131,102
2026-10-14	47.950	48.350	47.550	47.550	47.550	32,701
2026-10-13	47.950	48.100	47.500	48.100	48.100	68,755
2026-10-12	47.950	47.950	47.000	47.350	47.350	82,376
2026-10-09	47.950	47.950	46.800	47.550	47.550	49,645
2026-10-08	48.000	48.000	46.800	47.150	47.150	66,585
2026-10-07	46.600	47.500	46.400	46.950	46.950	104,210
2026-10-06	47.450	48.100	46.800	46.800	46.800	138,361
2026-10-05	47.500	47.500	46.700	46.850	46.850	47,650
2026-10-02	48.000	48.000	47.100	47.250	47.250	80,009
2026-10-01	47.000	48.500	46.300	48.050	48.050	98,409
2026-09-30	46.800	47.500	46.350	47.500	47.500	90,480
2026-09-29	46.650	47.500	46.500	46.800	46.800	111,955
2026-09-28	46.650	47.050	46.250	46.950	46.950	68,067
2026-09-25	46.500	46.950	46.050	46.650	46.650	160,506
2026-09-24	47.100	47.350	46.500	46.500	46.500	49,958
2026-09-23	46.900	47.350	46.600	46.800	46.800	166,051
2026-09-22	48.000	48.000	46.900	46.900	46.900	53,366
2026-09-21	46.900	47.600	46.500	47.400	47.400	66,562
2026-09-18	48.000	48.000	46.500	46.600	46.600	178,343
2026-09-17	47.500	48.250	47.200	47.950	47.950	211,530
2026-09-16	47.500	47.600	46.950	47.350	47.350	94,908
2026-09-15	48.900	48.900	47.400	47.500	47.500	75,717
2026-09-14	48.700	49.300	48.550	48.900	48.900	74,355
2026-09-11	48.750	49.100	48.350	49.100	49.100	45,557
2026-09-10	49.350	49.350	48.300	48.450	48.450	62,935
2026-09-09	48.700	48.700	48.100	48.700	48.700	321,865
2026-09-08	49.000	49.150	48.400	48.600	48.600	132,106
2026-09-07	48.650	49.500	48.600	49.250	49.250	102,042
2026-09-04	49.950	49.950	48.700	48.850	48.850	61,882
2026-09-03	49.600	50.200	49.500	49.950	49.950	74,028
2026-09-02	50.400	50.500	49.500	49.800	49.800	65,078
2026-09-01	51.400	51.500	50.600	51.000	51.000	105,834
2026-08-31	50.600	51.600	50.300	51.200	51.200	252,030
2026-08-28	49.100	50.700	49.100	50.700	50.700	682,430
2026-08-27	49.550	49.650	48.800	49.000	49.000	96,976
2026-08-26	49.350	49.550	48.850	49.400	49.400	71,914
2026-08-25	49.200	49.250	48.350	49.200	49.200	73,876
2026-08-24	50.100	50.200	48.550	48.900	48.900	94,565
2026-08-21	50.300	50.300	49.100	49.150	49.150	141,762
2026-08-20	49.600	50.800	49.050	50.200	50.200	304,970
2026-08-19	45.800	50.300	45.800	50.300	50.300	870,795
2026-08-18	43.500	43.550	42.950	43.200	43.200	219,409
2026-08-17	43.750	43.850	43.200	43.200	43.200	133,560
2026-08-14	43.050	44.050	43.050	43.600	43.600	113,034
2026-08-13	43.550	43.550	43.000	43.000	43.000	166,970
2026-08-12	43.850	44.100	43.400	43.400	43.400	149,977
2026-08-11	45.000	45.175	43.500	43.900	43.900	273,648
2026-08-10	46.000	46.100	45.200	45.300	45.300	121,667
2026-08-07	45.150	46.000	45.150	45.700	45.700	99,094
2026-08-06	45.000	45.800	44.650	45.150	45.150	93,943
2026-08-05	45.200	46.050	45.000	45.250	45.250	252,666
2026-08-04	45.150	45.150	44.600	44.950	44.950	148,581
2026-08-03	45.400	45.650	45.100	45.200	45.200	65,991
2026-07-31	46.000	46.000	45.100	45.150	45.150	246,318
2026-07-30	46.700	47.100	45.750	45.750	45.750	94,311
2026-07-29	45.950	47.300	45.950	46.800	46.800	158,674
2026-07-28	45.300	46.000	45.250	45.850	45.850	137,834
2026-07-27	44.300	45.500	44.300	45.250	45.250	104,794

Page 1 of 3 · 127 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.