Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.790 | 6.980 | 6.650 | 6.650 | 6.650 | 44,514 |
| 2024-08-21 | 6.660 | 6.780 | 6.660 | 6.720 | 6.720 | 21,863 |
| 2024-08-20 | 7.100 | 7.100 | 6.710 | 6.800 | 6.800 | 57,887 |
| 2024-08-19 | 6.870 | 7.090 | 6.830 | 7.000 | 7.000 | 15,066 |
| 2024-08-16 | 7.200 | 7.200 | 6.890 | 6.990 | 6.990 | 40,779 |
| 2024-08-15 | 6.990 | 7.190 | 6.870 | 7.000 | 7.000 | 45,474 |
| 2024-08-14 | 6.650 | 7.350 | 6.650 | 6.990 | 6.990 | 94,652 |
| 2024-08-13 | 7.340 | 7.490 | 6.980 | 7.170 | 7.170 | 16,119 |
| 2024-08-12 | 7.020 | 7.200 | 7.020 | 7.200 | 7.200 | 11,519 |
| 2024-08-09 | 7.200 | 7.340 | 7.000 | 7.020 | 7.020 | 34,486 |
| 2024-08-08 | 6.950 | 7.310 | 6.780 | 7.100 | 7.100 | 60,843 |
| 2024-08-07 | 6.810 | 7.540 | 6.800 | 7.290 | 7.290 | 27,888 |
| 2024-08-06 | 6.600 | 7.200 | 6.500 | 6.910 | 6.910 | 80,721 |
| 2024-08-05 | 6.840 | 6.980 | 6.520 | 6.720 | 6.720 | 129,692 |
| 2024-08-02 | 7.630 | 7.800 | 6.950 | 6.950 | 6.950 | 104,938 |
| 2024-08-01 | 7.660 | 7.750 | 7.620 | 7.640 | 7.640 | 35,194 |
| 2024-07-31 | 7.400 | 7.860 | 7.400 | 7.750 | 7.750 | 71,989 |
| 2024-07-30 | 7.580 | 7.780 | 7.410 | 7.650 | 7.650 | 74,362 |
| 2024-07-29 | 7.550 | 7.740 | 7.450 | 7.470 | 7.470 | 61,957 |
| 2024-07-26 | 7.700 | 7.800 | 7.620 | 7.790 | 7.790 | 94,598 |
| 2024-07-25 | 7.800 | 7.800 | 7.630 | 7.680 | 7.680 | 66,679 |
| 2024-07-24 | 7.550 | 7.780 | 7.550 | 7.640 | 7.640 | 23,372 |
| 2024-07-23 | 7.680 | 7.860 | 7.410 | 7.520 | 7.520 | 67,289 |
| 2024-07-22 | 7.700 | 7.890 | 7.560 | 7.680 | 7.680 | 73,496 |
| 2024-07-19 | 7.600 | 7.880 | 7.510 | 7.680 | 7.680 | 34,944 |
| 2024-07-18 | 7.630 | 7.830 | 7.440 | 7.500 | 7.500 | 46,554 |
| 2024-07-17 | 7.290 | 7.900 | 7.280 | 7.640 | 7.640 | 233,153 |
| 2024-07-16 | 7.050 | 7.290 | 7.000 | 7.290 | 7.290 | 50,142 |
| 2024-07-15 | 6.720 | 7.170 | 6.650 | 6.900 | 6.900 | 158,265 |
| 2024-07-12 | 6.800 | 6.940 | 6.690 | 6.720 | 6.720 | 67,117 |
| 2024-07-11 | 6.900 | 6.940 | 6.760 | 6.800 | 6.800 | 19,441 |
| 2024-07-10 | 6.530 | 6.940 | 6.530 | 6.890 | 6.890 | 12,814 |
| 2024-07-09 | 6.710 | 6.950 | 6.570 | 6.950 | 6.950 | 49,476 |
| 2024-07-08 | 6.800 | 6.940 | 6.570 | 6.800 | 6.800 | 42,200 |
| 2024-07-05 | 6.770 | 6.950 | 6.760 | 6.800 | 6.800 | 63,482 |
| 2024-07-04 | 6.800 | 6.840 | 6.710 | 6.770 | 6.770 | 9,397 |
| 2024-07-03 | 6.950 | 6.950 | 6.700 | 6.850 | 6.850 | 49,253 |
| 2024-07-02 | 7.000 | 7.000 | 6.510 | 6.790 | 6.790 | 63,095 |
| 2024-07-01 | 6.880 | 6.910 | 6.500 | 6.580 | 6.580 | 79,976 |
| 2024-06-28 | 6.700 | 6.990 | 6.620 | 6.890 | 6.890 | 74,178 |
| 2024-06-27 | 6.300 | 6.800 | 6.260 | 6.610 | 6.610 | 106,305 |
| 2024-06-26 | 5.880 | 6.300 | 5.880 | 6.250 | 6.250 | 93,343 |
| 2024-06-25 | 5.700 | 6.280 | 5.700 | 5.880 | 5.880 | 174,698 |
| 2024-06-24 | 5.800 | 6.200 | 5.800 | 5.800 | 5.800 | 40,215 |
| 2024-06-21 | 5.740 | 5.800 | 5.650 | 5.800 | 5.800 | 107,608 |
| 2024-06-20 | 5.700 | 6.090 | 5.700 | 5.740 | 5.740 | 31,897 |
| 2024-06-19 | 5.800 | 5.860 | 5.670 | 5.850 | 5.850 | 78,067 |
| 2024-06-18 | 6.000 | 6.010 | 5.800 | 5.810 | 5.810 | 107,859 |
| 2024-06-17 | 6.340 | 6.370 | 6.020 | 6.090 | 6.090 | 78,834 |
| 2024-06-14 | 6.430 | 6.560 | 6.260 | 6.260 | 6.260 | 72,274 |
| 2024-06-13 | 6.830 | 6.830 | 6.430 | 6.430 | 6.430 | 22,744 |
| 2024-06-12 | 6.600 | 6.830 | 6.600 | 6.830 | 6.830 | 29,341 |
| 2024-06-11 | 6.740 | 6.820 | 6.530 | 6.590 | 6.590 | 89,730 |
| 2024-06-10 | 6.800 | 6.980 | 6.700 | 6.750 | 6.750 | 121,274 |
| 2024-06-07 | 6.720 | 6.840 | 6.690 | 6.770 | 6.770 | 89,747 |
| 2024-06-06 | 6.500 | 6.930 | 6.500 | 6.830 | 6.830 | 69,646 |
| 2024-06-05 | 6.690 | 6.990 | 6.650 | 6.680 | 6.680 | 71,471 |
| 2024-06-04 | 6.740 | 6.780 | 6.520 | 6.710 | 6.710 | 36,592 |
| 2024-06-03 | 7.000 | 7.360 | 6.760 | 6.760 | 6.760 | 194,513 |
| 2024-05-31 | 6.500 | 7.140 | 6.110 | 6.960 | 6.960 | 969,479 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-24 | 0.0710 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.