Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 5.910 | 6.330 | 5.910 | 6.330 | 6.330 | 67,046 |
| 2024-05-29 | 6.460 | 6.460 | 6.100 | 6.100 | 6.100 | 50,998 |
| 2024-05-28 | 5.950 | 6.330 | 5.950 | 6.220 | 6.220 | 49,210 |
| 2024-05-27 | 5.900 | 6.200 | 5.900 | 6.190 | 6.190 | 55,878 |
| 2024-05-24 | 5.900 | 6.390 | 5.900 | 6.120 | 6.120 | 103,126 |
| 2024-05-23 | 6.000 | 6.130 | 5.830 | 6.080 | 6.080 | 25,068 |
| 2024-05-22 | 5.600 | 5.970 | 5.600 | 5.810 | 5.810 | 59,664 |
| 2024-05-21 | 6.150 | 6.150 | 5.610 | 5.800 | 5.800 | 100,832 |
| 2024-05-16 | 6.300 | 6.300 | 5.710 | 6.000 | 6.000 | 171,813 |
| 2024-05-15 | 6.250 | 6.420 | 6.130 | 6.330 | 6.330 | 146,286 |
| 2024-05-14 | 7.700 | 7.700 | 6.150 | 6.250 | 6.250 | 1,086,321 |
| 2024-05-13 | 7.900 | 8.000 | 7.410 | 7.710 | 7.710 | 123,075 |
| 2024-05-10 | 7.220 | 7.930 | 7.220 | 7.850 | 7.850 | 182,914 |
| 2024-05-08 | 7.100 | 7.400 | 7.100 | 7.180 | 7.180 | 123,802 |
| 2024-05-07 | 6.990 | 7.230 | 6.950 | 7.220 | 7.220 | 90,011 |
| 2024-05-06 | 6.750 | 6.980 | 6.500 | 6.980 | 6.980 | 192,545 |
| 2024-05-03 | 6.920 | 6.990 | 6.640 | 6.750 | 6.750 | 150,671 |
| 2024-05-02 | 6.830 | 7.100 | 6.340 | 6.920 | 6.920 | 161,124 |
| 2024-04-30 | 6.460 | 6.460 | 6.330 | 6.410 | 6.410 | 113,046 |
| 2024-04-29 | 6.170 | 6.660 | 6.070 | 6.100 | 6.100 | 158,594 |
| 2024-04-26 | 6.000 | 6.220 | 6.000 | 6.170 | 6.170 | 17,179 |
| 2024-04-25 | 6.170 | 6.250 | 6.050 | 6.140 | 6.140 | 24,946 |
| 2024-04-24 | 6.440 | 6.440 | 6.120 | 6.180 | 6.180 | 49,692 |
| 2024-04-23 | 6.370 | 6.410 | 6.080 | 6.240 | 6.240 | 36,951 |
| 2024-04-22 | 6.490 | 6.490 | 6.120 | 6.120 | 6.120 | 56,024 |
| 2024-04-19 | 6.300 | 6.630 | 6.300 | 6.440 | 6.440 | 42,470 |
| 2024-04-18 | 6.400 | 6.470 | 6.330 | 6.360 | 6.360 | 22,307 |
| 2024-04-17 | 6.430 | 6.740 | 6.400 | 6.400 | 6.400 | 37,727 |
| 2024-04-16 | 6.800 | 6.800 | 6.370 | 6.430 | 6.430 | 96,079 |
| 2024-04-15 | 7.190 | 7.190 | 6.500 | 6.580 | 6.580 | 69,681 |
| 2024-04-12 | 6.700 | 6.960 | 6.690 | 6.870 | 6.870 | 99,191 |
| 2024-04-11 | 6.700 | 6.900 | 6.520 | 6.700 | 6.700 | 124,977 |
| 2024-04-10 | 6.500 | 6.700 | 6.500 | 6.510 | 6.510 | 44,363 |
| 2024-04-09 | 6.720 | 6.800 | 6.350 | 6.690 | 6.690 | 184,920 |
| 2024-04-08 | 7.060 | 7.100 | 6.420 | 6.720 | 6.720 | 264,532 |
| 2024-04-05 | 7.100 | 7.800 | 7.030 | 7.060 | 7.060 | 520,735 |
| 2024-04-04 | 6.530 | 7.530 | 6.370 | 6.780 | 6.780 | 328,847 |
| 2024-04-03 | 5.350 | 6.690 | 5.350 | 6.380 | 6.380 | 432,664 |
| 2024-04-02 | 5.200 | 5.740 | 5.200 | 5.450 | 5.450 | 217,037 |
| 2024-03-27 | 5.030 | 5.500 | 5.030 | 5.490 | 5.490 | 215,115 |
| 2024-03-26 | 5.400 | 5.410 | 4.795 | 5.030 | 5.030 | 532,861 |
| 2024-03-25 | 5.700 | 5.700 | 5.140 | 5.210 | 5.210 | 427,157 |
| 2024-03-22 | 5.580 | 5.810 | 5.500 | 5.630 | 5.630 | 326,564 |
| 2024-03-21 | 6.200 | 6.200 | 5.400 | 5.540 | 5.540 | 597,045 |
| 2024-03-20 | 6.700 | 6.700 | 6.260 | 6.500 | 6.500 | 160,211 |
| 2024-03-19 | 6.590 | 6.850 | 6.560 | 6.850 | 6.850 | 55,964 |
| 2024-03-18 | 6.800 | 6.800 | 6.580 | 6.590 | 6.590 | 75,514 |
| 2024-03-15 | 6.990 | 6.990 | 6.550 | 6.620 | 6.620 | 121,828 |
| 2024-03-14 | 7.200 | 7.260 | 6.510 | 7.000 | 7.000 | 244,759 |
| 2024-03-13 | 7.400 | 7.400 | 6.800 | 7.010 | 7.010 | 339,152 |
| 2024-03-12 | 7.000 | 7.390 | 7.000 | 7.390 | 7.390 | 20,392 |
| 2024-03-11 | 7.180 | 7.180 | 6.930 | 7.000 | 7.000 | 37,311 |
| 2024-03-08 | 7.000 | 7.170 | 6.910 | 6.990 | 6.990 | 98,081 |
| 2024-03-07 | 7.500 | 7.500 | 6.920 | 6.950 | 6.950 | 130,020 |
| 2024-03-06 | 6.720 | 7.800 | 6.720 | 7.510 | 7.510 | 349,366 |
| 2024-03-05 | 6.850 | 7.050 | 6.700 | 6.760 | 6.760 | 139,220 |
| 2024-03-04 | 6.500 | 7.100 | 6.500 | 7.100 | 7.100 | 233,462 |
| 2024-03-01 | 7.250 | 7.300 | 6.350 | 7.200 | 7.200 | 956,066 |
| 2024-02-29 | 7.890 | 8.090 | 7.140 | 7.200 | 7.200 | 1,184,646 |
| 2024-02-28 | 9.380 | 9.790 | 9.200 | 9.400 | 9.400 | 86,257 |
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.