Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	22.700	22.800	22.100	22.660	22.660	111,767
2022-04-01	23.940	23.940	22.720	22.720	22.720	153,733
2022-03-31	23.900	24.420	22.780	23.120	23.120	456,242
2022-03-30	23.000	23.560	22.680	22.900	22.900	281,552
2022-03-29	22.340	23.380	22.300	22.580	22.580	242,912
2022-03-28	22.500	23.000	21.700	22.080	22.080	342,424
2022-03-25	22.500	23.180	22.260	22.320	22.320	352,863
2022-03-24	23.500	23.500	21.400	22.020	22.020	685,113
2022-03-23	24.640	24.660	22.500	23.300	23.300	1,142,346
2022-03-22	19.300	24.620	19.180	24.440	24.440	2,231,837
2022-03-21	18.500	19.260	18.440	18.620	18.620	344,229
2022-03-18	18.900	18.900	18.080	18.080	18.080	893,902
2022-03-17	18.740	19.100	18.270	18.500	18.500	347,986
2022-03-16	19.000	19.250	18.020	18.050	18.050	597,657
2022-03-15	17.750	17.940	16.930	17.180	17.180	331,551
2022-03-14	18.300	18.300	17.430	17.700	17.700	305,511
2022-03-11	17.600	19.000	17.600	18.580	18.580	441,816
2022-03-10	19.300	19.300	17.510	17.510	17.510	578,936
2022-03-09	18.200	19.600	18.200	19.330	19.330	346,864
2022-03-08	17.500	18.630	17.230	18.490	18.490	307,220
2022-03-07	17.600	17.970	16.600	17.760	17.760	463,429
2022-03-04	18.300	18.830	17.860	18.000	18.000	272,718
2022-03-03	19.700	19.700	18.260	18.640	18.640	200,654
2022-03-02	19.800	19.990	18.700	18.800	18.800	215,035
2022-03-01	19.040	20.140	19.040	19.710	19.710	287,277
2022-02-28	20.000	20.500	18.790	18.820	18.820	475,032
2022-02-25	20.100	20.560	19.200	20.300	20.300	398,970
2022-02-24	19.200	20.340	18.300	20.000	20.000	767,601
2022-02-23	18.010	21.940	17.380	21.220	21.220	2,118,768
2022-02-22	15.390	16.360	15.140	16.000	16.000	581,067
2022-02-21	16.740	17.420	15.620	15.880	15.880	398,973
2022-02-18	18.460	18.460	17.140	17.300	17.300	114,219
2022-02-17	18.500	18.500	18.110	18.180	18.180	91,711
2022-02-16	18.900	18.900	18.060	18.410	18.410	98,548
2022-02-15	18.010	18.870	18.010	18.600	18.600	116,679
2022-02-14	19.300	19.300	17.760	18.420	18.420	235,811
2022-02-11	19.000	19.310	18.440	19.210	19.210	67,895
2022-02-10	19.490	19.490	18.370	19.000	19.000	122,299
2022-02-09	18.060	19.300	18.060	18.900	18.900	191,940
2022-02-08	19.100	19.110	18.020	18.060	18.060	113,710
2022-02-07	18.780	19.380	18.290	18.640	18.640	74,830
2022-02-04	18.650	19.450	18.000	18.280	18.280	98,598
2022-02-03	19.200	19.720	18.570	18.600	18.600	119,821
2022-02-02	18.750	19.790	18.750	19.380	19.380	210,633
2022-02-01	19.800	19.990	18.420	18.710	18.710	214,566
2022-01-31	19.300	20.000	18.330	19.800	19.800	208,148
2022-01-28	19.750	20.180	19.080	19.210	19.210	194,146
2022-01-27	20.700	20.700	19.700	19.900	19.900	224,593
2022-01-26	19.950	20.920	19.950	20.700	20.700	151,428
2022-01-25	20.360	21.040	19.350	19.950	19.950	373,121
2022-01-24	21.700	22.240	20.000	20.320	20.320	352,482
2022-01-21	21.680	23.440	21.340	22.460	22.460	398,872
2022-01-20	22.000	22.000	21.380	21.780	21.780	153,827
2022-01-19	21.140	21.960	20.940	21.820	21.820	124,525
2022-01-18	23.000	23.000	21.340	21.700	21.700	206,182
2022-01-17	23.000	23.560	22.420	22.580	22.580	157,213
2022-01-14	23.400	23.400	22.500	22.560	22.560	175,477
2022-01-13	23.500	23.940	22.960	23.520	23.520	78,108
2022-01-12	23.000	23.460	22.900	23.420	23.420	132,238
2022-01-11	23.980	23.980	22.600	22.840	22.840	168,732

← NewerPage 20 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.