Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	17.340	18.120	17.250	18.050	18.050	79,819
2022-12-19	17.580	17.590	17.300	17.510	17.510	51,376
2022-12-16	17.500	17.970	17.300	17.520	17.520	57,235
2022-12-15	18.030	18.030	17.530	17.580	17.580	56,141
2022-12-14	18.550	18.550	18.040	18.170	18.170	32,979
2022-12-13	18.000	18.660	17.860	18.590	18.590	84,327
2022-12-12	17.900	18.380	17.800	17.930	17.930	56,255
2022-12-09	18.280	18.290	17.600	18.220	18.220	156,195
2022-12-08	17.890	17.970	17.400	17.860	17.860	105,286
2022-12-07	18.350	18.350	17.400	17.690	17.690	161,031
2022-12-06	18.440	18.550	18.150	18.300	18.300	49,661
2022-12-05	18.900	19.100	18.610	18.610	18.610	53,238
2022-12-02	18.640	19.080	18.440	18.740	18.740	38,397
2022-12-01	19.700	19.700	18.640	18.640	18.640	78,782
2022-11-30	19.000	19.870	18.990	19.120	19.120	45,789
2022-11-29	19.700	19.700	19.080	19.300	19.300	78,279
2022-11-28	19.100	19.530	19.000	19.460	19.460	58,290
2022-11-25	20.180	20.180	19.200	19.320	19.320	80,561
2022-11-24	19.760	20.340	19.400	19.650	19.650	295,720
2022-11-23	19.800	19.800	19.200	19.620	19.620	33,831
2022-11-22	19.280	19.770	18.910	19.500	19.500	119,311
2022-11-21	19.570	19.570	18.860	19.100	19.100	28,657
2022-11-18	18.800	19.280	18.690	19.270	19.270	41,253
2022-11-17	19.380	19.590	18.770	18.960	18.960	72,751
2022-11-16	20.100	20.460	19.340	19.500	19.500	84,221
2022-11-15	19.990	20.360	19.350	20.300	20.300	115,501
2022-11-14	19.980	19.980	19.360	19.780	19.780	67,853
2022-11-11	19.100	20.000	18.040	19.820	19.820	495,651
2022-11-10	18.400	18.540	17.590	18.500	18.500	110,864
2022-11-09	18.000	18.390	17.750	18.320	18.320	122,930
2022-11-08	18.350	18.480	17.720	18.330	18.330	209,652
2022-11-07	18.500	18.600	18.110	18.500	18.500	43,959
2022-11-04	18.280	18.650	18.060	18.400	18.400	109,573
2022-11-03	18.210	18.770	18.020	18.600	18.600	90,640
2022-11-02	19.250	19.470	18.440	18.600	18.600	69,323
2022-11-01	18.440	19.440	18.440	19.120	19.120	91,423
2022-10-31	18.150	19.190	18.150	18.440	18.440	102,083
2022-10-28	18.560	18.560	17.310	18.100	18.100	164,334
2022-10-27	18.620	19.400	17.900	18.350	18.350	282,931
2022-10-26	18.130	19.100	17.750	19.080	19.080	134,749
2022-10-25	17.940	18.690	17.530	18.130	18.130	79,824
2022-10-24	17.520	17.950	17.210	17.410	17.410	74,297
2022-10-21	16.820	17.930	16.820	17.560	17.560	77,601
2022-10-20	18.000	18.000	17.010	17.990	17.990	57,014
2022-10-19	18.500	18.800	17.500	17.690	17.690	58,958
2022-10-18	17.210	18.790	17.210	18.500	18.500	155,092
2022-10-17	17.700	17.700	16.610	17.200	17.200	40,551
2022-10-14	17.300	17.500	16.500	17.020	17.020	138,812
2022-10-13	16.990	16.990	16.100	16.470	16.470	88,676
2022-10-12	16.800	16.940	16.340	16.340	16.340	92,578
2022-10-11	17.500	17.860	16.600	16.640	16.640	202,251
2022-10-10	18.000	18.000	17.440	17.500	17.500	78,850
2022-10-07	17.650	18.700	17.650	18.240	18.240	49,700
2022-10-06	17.680	18.080	17.650	18.080	18.080	55,581
2022-10-05	18.610	18.800	17.850	17.850	17.850	136,714
2022-10-04	18.880	19.290	18.440	18.610	18.610	113,789
2022-10-03	17.200	18.830	16.670	18.530	18.530	232,632
2022-09-30	17.000	17.400	16.810	17.160	17.160	248,191
2022-09-29	18.110	18.110	17.050	17.050	17.050	184,275
2022-09-28	17.400	18.290	17.260	17.650	17.650	310,267

← NewerPage 17 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.