Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	13.900	13.900	13.120	13.400	13.400	24,897
2023-09-06	13.000	13.980	13.000	13.500	13.500	32,562
2023-09-05	13.960	13.980	13.700	13.740	13.740	25,696
2023-09-04	13.360	13.980	13.020	13.900	13.900	94,881
2023-09-01	13.400	13.580	13.260	13.460	13.460	78,071
2023-08-31	13.340	13.480	13.000	13.480	13.480	131,083
2023-08-30	13.340	13.400	12.920	12.920	12.920	88,492
2023-08-29	13.140	13.540	12.880	13.220	13.220	266,742
2023-08-28	12.500	12.920	12.500	12.540	12.540	34,338
2023-08-25	12.700	13.020	12.500	12.500	12.500	165,400
2023-08-24	13.000	13.380	12.000	12.780	12.780	632,892
2023-08-23	13.800	13.800	12.780	12.940	12.940	873,812
2023-08-22	15.780	15.780	14.900	15.120	15.120	161,129
2023-08-21	15.100	15.480	15.000	15.400	15.400	123,885
2023-08-18	15.000	15.380	14.740	15.000	15.000	156,478
2023-08-17	15.300	15.400	14.960	15.040	15.040	138,389
2023-08-16	15.700	15.700	15.000	15.300	15.300	121,451
2023-08-15	15.380	15.760	14.960	15.500	15.500	184,987
2023-08-14	14.140	14.860	14.140	14.700	14.700	143,777
2023-08-11	15.580	15.580	14.700	14.780	14.780	137,475
2023-08-10	15.080	15.260	14.920	15.000	15.000	82,830
2023-08-09	15.500	15.580	15.020	15.080	15.080	104,827
2023-08-08	15.500	16.420	14.820	15.020	15.020	575,532
2023-08-07	16.740	16.980	15.520	15.540	15.540	293,383
2023-08-04	16.800	17.000	16.680	16.680	16.680	102,852
2023-08-03	16.600	17.000	16.400	16.820	16.820	159,661
2023-08-02	17.100	17.280	16.680	16.780	16.780	158,900
2023-08-01	17.080	17.780	16.820	17.300	17.300	265,560
2023-07-31	17.800	17.800	17.040	17.240	17.240	136,086
2023-07-28	17.020	17.440	16.820	17.300	17.300	142,868
2023-07-27	16.520	17.440	16.500	17.020	17.020	350,237
2023-07-26	16.800	16.800	15.900	16.520	16.520	182,862
2023-07-25	16.800	16.800	16.180	16.200	16.200	184,270
2023-07-24	15.700	16.620	15.160	16.500	16.500	352,646
2023-07-21	15.380	15.620	15.000	15.140	15.140	165,994
2023-07-20	15.600	16.160	15.360	15.380	15.380	303,636
2023-07-19	14.080	15.600	14.080	15.600	15.600	333,210
2023-07-18	14.480	14.480	13.920	14.300	14.300	135,800
2023-07-17	14.000	14.640	13.880	14.400	14.400	404,443
2023-07-14	13.980	14.000	13.340	13.400	13.400	155,436
2023-07-13	13.940	14.000	13.760	14.000	14.000	118,810
2023-07-12	13.440	14.000	13.120	13.940	13.940	262,038
2023-07-11	12.800	13.180	12.800	13.080	13.080	97,665
2023-07-10	13.100	13.100	12.800	12.940	12.940	56,361
2023-07-07	13.580	13.580	12.800	13.060	13.060	143,729
2023-07-06	13.000	13.080	12.760	12.900	12.900	148,574
2023-07-05	13.520	13.520	13.000	13.100	13.100	146,486
2023-07-04	12.960	13.740	12.960	13.580	13.580	160,150
2023-07-03	13.100	13.580	13.080	13.440	13.440	188,148
2023-06-30	13.200	13.400	12.760	13.020	13.020	500,356
2023-06-29	12.900	12.960	12.200	12.920	12.920	121,962
2023-06-28	11.800	12.260	11.480	12.240	12.240	178,383
2023-06-27	11.780	11.780	11.280	11.600	11.600	128,524
2023-06-26	11.640	11.860	11.280	11.380	11.380	371,137
2023-06-23	12.100	12.480	11.700	11.720	11.720	233,280
2023-06-22	12.600	12.640	12.160	12.280	12.280	103,841
2023-06-21	13.680	13.680	12.600	12.760	12.760	191,252
2023-06-20	13.100	13.360	12.960	13.360	13.360	62,421
2023-06-19	13.500	13.500	13.040	13.300	13.300	152,032
2023-06-16	13.300	13.680	13.100	13.660	13.660	184,395

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.