Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	22.180	23.780	22.020	22.240	22.240	93,951
2022-07-04	23.500	23.840	22.440	22.980	22.980	51,664
2022-07-01	24.000	24.000	22.120	23.040	23.040	106,513
2022-06-30	23.980	23.980	22.220	22.800	22.800	91,186
2022-06-29	24.800	24.800	23.260	23.320	23.320	119,186
2022-06-28	25.060	25.060	24.380	24.500	24.500	42,214
2022-06-27	24.000	25.240	24.000	24.240	24.240	121,239
2022-06-24	24.580	24.680	23.620	23.940	23.940	64,628
2022-06-23	23.900	24.680	23.500	23.800	23.800	45,441
2022-06-22	24.380	24.660	23.220	23.900	23.900	54,853
2022-06-21	24.120	24.920	23.820	24.700	24.700	134,714
2022-06-20	24.000	24.000	23.220	23.220	23.220	54,828
2022-06-17	22.040	23.700	22.000	23.340	23.340	75,731
2022-06-16	23.060	23.860	21.500	21.780	21.780	170,870
2022-06-15	23.980	24.780	22.920	23.060	23.060	83,729
2022-06-14	24.600	24.920	22.920	23.400	23.400	254,137
2022-06-13	23.500	25.180	22.620	24.820	24.820	246,548
2022-06-10	24.400	24.640	23.460	24.240	24.240	130,516
2022-06-09	25.100	25.180	23.660	23.760	23.760	89,288
2022-06-08	23.800	25.180	23.800	24.980	24.980	102,185
2022-06-07	25.100	25.100	23.880	24.080	24.080	104,855
2022-06-03	24.900	25.400	24.800	25.100	25.100	116,246
2022-06-02	25.700	25.700	24.580	24.780	24.780	166,702
2022-06-01	26.000	26.340	25.280	25.940	25.940	83,528
2022-05-31	26.380	26.580	25.700	26.260	26.260	149,107
2022-05-30	26.260	27.180	26.080	26.380	26.380	151,651
2022-05-27	26.680	27.480	25.900	26.260	26.260	254,010
2022-05-25	26.200	26.880	26.200	26.680	26.680	102,504
2022-05-24	27.000	27.000	26.180	26.300	26.300	72,606
2022-05-23	25.460	26.780	25.460	26.700	26.700	170,583
2022-05-20	27.500	27.500	25.680	25.680	25.680	182,190
2022-05-19	25.480	26.840	24.980	26.400	26.400	301,709
2022-05-18	27.000	27.860	26.080	26.480	26.480	474,104
2022-05-16	27.000	28.500	26.380	26.740	26.740	831,033
2022-05-13	23.600	25.160	23.400	25.140	25.140	616,991
2022-05-12	23.420	23.940	22.000	23.100	23.100	325,550
2022-05-11	23.000	23.980	22.120	23.320	23.320	266,926
2022-05-10	23.200	23.200	21.780	22.260	22.260	166,678
2022-05-09	22.000	23.520	21.040	23.060	23.060	431,743
2022-05-06	22.500	23.340	21.760	22.000	22.000	339,865
2022-05-05	22.900	24.320	22.260	22.560	22.560	833,543
2022-05-04	20.880	21.980	20.280	21.200	21.200	131,621
2022-05-03	20.000	20.800	20.000	20.600	20.600	89,738
2022-05-02	20.260	20.280	19.090	20.100	20.100	106,356
2022-04-29	20.000	20.960	20.000	20.420	20.420	65,742
2022-04-28	19.600	20.380	19.080	20.000	20.000	121,821
2022-04-27	19.150	19.500	18.760	19.200	19.200	115,125
2022-04-26	19.900	19.910	19.080	19.170	19.170	129,560
2022-04-25	20.420	20.420	19.510	19.940	19.940	91,772
2022-04-22	20.080	21.280	19.610	20.420	20.420	52,219
2022-04-21	20.520	20.980	20.520	20.980	20.980	54,879
2022-04-20	20.540	21.480	20.540	21.000	21.000	80,401
2022-04-19	20.780	21.980	20.720	21.360	21.360	89,057
2022-04-13	21.460	21.500	20.780	20.900	20.900	31,811
2022-04-12	20.680	21.460	20.420	21.220	21.220	116,153
2022-04-11	21.000	21.500	20.600	20.680	20.680	123,214
2022-04-08	22.880	22.880	20.800	21.400	21.400	213,816
2022-04-07	21.800	22.420	21.400	22.020	22.020	135,644
2022-04-06	22.020	22.300	21.400	21.620	21.620	175,928
2022-04-05	22.000	22.920	22.000	22.400	22.400	144,761

← NewerPage 19 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.