Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	16.200	16.430	16.110	16.400	16.400	38,418
2023-03-13	16.760	16.760	16.000	16.450	16.450	113,506
2023-03-10	16.360	16.770	16.170	16.760	16.760	143,808
2023-03-09	17.000	17.000	16.300	16.410	16.410	206,169
2023-03-08	17.500	17.500	16.610	16.700	16.700	124,321
2023-03-07	17.500	17.500	17.160	17.300	17.300	97,725
2023-03-06	17.500	17.630	16.940	17.360	17.360	98,764
2023-03-03	18.040	18.040	17.150	17.270	17.270	162,773
2023-03-02	17.810	17.880	17.440	17.880	17.880	107,997
2023-03-01	17.810	18.430	17.690	17.810	17.810	112,741
2023-02-28	18.010	18.430	17.920	17.970	17.970	109,895
2023-02-27	19.180	19.180	18.060	18.060	18.060	164,784
2023-02-24	19.510	19.770	18.700	18.930	18.930	170,047
2023-02-23	21.260	21.420	20.000	20.060	20.060	123,617
2023-02-22	21.020	21.300	20.780	21.080	21.080	88,746
2023-02-21	21.000	21.300	20.820	21.180	21.180	88,995
2023-02-20	20.980	21.260	20.880	21.140	21.140	121,708
2023-02-17	20.520	20.900	20.360	20.880	20.880	67,267
2023-02-16	20.600	20.800	20.380	20.560	20.560	67,227
2023-02-15	20.460	20.600	20.200	20.560	20.560	20,211
2023-02-14	20.800	20.960	20.100	20.320	20.320	60,086
2023-02-13	20.340	20.800	20.020	20.620	20.620	101,617
2023-02-10	20.400	20.500	20.100	20.240	20.240	67,417
2023-02-09	19.800	20.200	19.790	20.140	20.140	85,760
2023-02-08	19.820	19.870	19.450	19.860	19.860	30,717
2023-02-07	19.900	19.900	19.360	19.560	19.560	19,340
2023-02-06	19.900	19.900	19.380	19.860	19.860	27,467
2023-02-03	20.200	20.520	19.850	19.920	19.920	87,794
2023-02-02	19.800	20.000	19.600	20.000	20.000	113,956
2023-02-01	19.690	20.000	19.690	19.730	19.730	33,311
2023-01-31	19.150	19.800	19.150	19.800	19.800	85,920
2023-01-30	19.260	19.260	18.810	19.190	19.190	73,987
2023-01-27	18.770	19.250	18.770	19.000	19.000	45,127
2023-01-26	19.040	19.500	18.850	19.080	19.080	81,600
2023-01-25	19.100	19.100	18.720	18.940	18.940	14,681
2023-01-24	19.150	19.150	18.770	19.110	19.110	18,772
2023-01-23	19.030	19.230	18.710	19.000	19.000	24,559
2023-01-20	18.970	19.230	18.870	19.050	19.050	19,650
2023-01-19	18.510	18.940	18.500	18.940	18.940	28,125
2023-01-18	18.560	19.250	18.560	19.120	19.120	46,718
2023-01-17	19.060	19.150	18.800	19.140	19.140	72,546
2023-01-16	19.000	19.090	18.720	19.060	19.060	114,046
2023-01-13	18.660	19.000	18.650	18.850	18.850	76,398
2023-01-12	18.340	18.660	18.200	18.660	18.660	97,125
2023-01-11	18.250	18.420	18.180	18.340	18.340	40,801
2023-01-10	17.850	18.300	17.600	18.190	18.190	47,914
2023-01-09	17.000	17.960	17.000	17.930	17.930	73,634
2023-01-06	17.900	17.900	17.100	17.330	17.330	108,760
2023-01-05	18.140	18.140	17.360	17.390	17.390	35,109
2023-01-04	18.600	18.600	17.300	17.620	17.620	162,828
2023-01-03	18.500	18.690	18.350	18.540	18.540	79,589
2023-01-02	17.600	18.300	17.600	18.270	18.270	65,636
2022-12-30	17.690	17.880	17.600	17.770	17.770	82,278
2022-12-29	17.900	18.300	17.520	17.970	17.970	96,417
2022-12-28	17.790	18.350	17.580	17.970	17.970	66,512
2022-12-27	18.370	18.480	17.930	18.200	18.200	46,649
2022-12-23	17.960	18.540	17.850	18.020	18.020	41,812
2022-12-22	18.150	18.860	17.940	18.020	18.020	50,584
2022-12-21	18.500	18.790	18.250	18.630	18.630	79,712
2022-12-20	17.340	18.120	17.250	18.050	18.050	79,819

← NewerPage 16 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.