Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	24.180	24.480	23.000	23.060	23.060	132,170
2022-01-07	24.680	24.860	23.920	24.280	24.280	115,800
2022-01-06	25.600	25.800	24.600	24.660	24.660	299,723
2022-01-05	24.940	26.600	24.940	26.600	26.600	388,102
2022-01-04	24.900	25.080	24.560	24.860	24.860	227,777
2022-01-03	24.100	24.900	23.580	24.560	24.560	171,610
2021-12-30	22.800	24.100	22.700	23.460	23.460	207,143
2021-12-29	24.000	24.000	22.900	23.100	23.100	110,351
2021-12-28	24.020	24.600	23.760	24.000	24.000	123,535
2021-12-27	24.680	25.260	24.180	24.280	24.280	181,229
2021-12-23	23.000	24.500	23.000	24.360	24.360	386,164
2021-12-22	22.100	22.800	22.100	22.740	22.740	70,370
2021-12-21	22.700	23.200	21.920	22.040	22.040	111,379
2021-12-20	22.180	22.680	21.860	22.680	22.680	282,139
2021-12-17	22.440	22.780	22.080	22.340	22.340	153,097
2021-12-16	22.400	23.000	22.260	22.440	22.440	168,537
2021-12-15	23.000	23.340	22.120	22.180	22.180	214,236
2021-12-14	23.020	23.700	23.000	23.380	23.380	114,946
2021-12-13	24.000	24.340	23.100	23.320	23.320	124,373
2021-12-10	23.220	23.400	22.920	23.060	23.060	59,234
2021-12-09	24.000	24.000	22.920	23.100	23.100	71,828
2021-12-08	23.860	24.660	23.320	23.400	23.400	144,864
2021-12-07	23.980	24.000	23.180	23.780	23.780	233,589
2021-12-06	22.100	23.400	21.800	22.700	22.700	188,304
2021-12-03	22.320	22.800	22.200	22.340	22.340	116,699
2021-12-02	22.540	22.540	21.740	22.000	22.000	130,025
2021-12-01	21.500	22.960	21.500	22.940	22.940	112,249
2021-11-30	21.860	22.000	21.120	22.000	22.000	206,066
2021-11-29	21.520	22.420	20.840	22.000	22.000	255,514
2021-11-26	22.980	22.980	21.700	22.100	22.100	544,284
2021-11-25	23.900	23.900	23.200	23.520	23.520	90,905
2021-11-24	24.000	24.380	23.200	23.500	23.500	104,657
2021-11-23	23.560	24.480	23.560	24.480	24.480	58,302
2021-11-22	23.600	24.700	23.600	24.420	24.420	123,308
2021-11-19	24.000	24.000	23.240	23.560	23.560	101,903
2021-11-18	24.200	24.540	23.560	23.740	23.740	117,568
2021-11-17	24.200	24.760	23.220	24.160	24.160	241,076
2021-11-16	24.580	25.000	23.000	23.700	23.700	388,658
2021-11-15	24.700	25.160	24.100	25.000	25.000	120,528
2021-11-12	24.900	25.120	24.520	24.600	24.600	159,602
2021-11-11	24.580	25.480	24.560	25.000	25.000	98,784
2021-11-10	25.800	25.980	24.580	25.000	25.000	135,539
2021-11-09	25.800	26.260	25.340	25.700	25.700	214,866
2021-11-08	25.900	25.900	25.320	25.860	25.860	119,414
2021-11-05	26.000	26.120	25.120	25.600	25.600	258,287
2021-11-04	23.640	25.780	23.640	25.740	25.740	252,060
2021-11-03	24.000	24.400	23.620	24.040	24.040	105,203
2021-11-02	24.480	24.480	23.400	23.440	23.440	172,208
2021-11-01	23.000	24.500	23.000	24.080	24.080	263,266
2021-10-29	22.600	23.920	22.600	23.000	23.000	667,145
2021-10-28	24.000	24.580	22.500	22.600	22.600	529,626
2021-10-27	26.660	26.660	24.000	24.000	24.000	993,927
2021-10-26	26.400	26.580	25.620	26.580	26.580	117,504
2021-10-25	27.080	27.080	26.000	26.160	26.160	69,746
2021-10-22	26.800	27.220	25.920	26.860	26.860	177,247
2021-10-21	26.500	26.500	25.800	26.120	26.120	88,482
2021-10-20	27.000	27.000	26.100	26.200	26.200	92,350

← NewerPage 21 of 21 · 1,257 trading days

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.