Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.670	2.710	2.600	2.690	2.690	684,240
2026-01-29	2.750	2.750	2.675	2.680	2.680	1,492,498
2026-01-28	2.745	2.800	2.580	2.735	2.735	3,661,767
2026-01-27	2.920	2.950	2.860	2.940	2.940	1,222,942
2026-01-26	2.805	2.920	2.750	2.880	2.880	3,079,551
2026-01-23	2.730	2.840	2.700	2.820	2.820	2,632,629
2026-01-22	2.600	2.745	2.560	2.730	2.730	3,445,635
2026-01-21	2.595	2.595	2.520	2.575	2.575	590,901
2026-01-20	2.650	2.650	2.560	2.595	2.595	657,901
2026-01-19	2.605	2.640	2.575	2.620	2.620	1,223,158
2026-01-16	2.500	2.630	2.500	2.630	2.630	836,540
2026-01-15	2.545	2.580	2.485	2.525	2.525	1,216,690
2026-01-14	2.595	2.600	2.510	2.565	2.565	1,545,464
2026-01-13	2.590	2.635	2.570	2.590	2.590	1,397,339
2026-01-12	2.620	2.660	2.570	2.590	2.590	1,051,530
2026-01-09	2.500	2.640	2.450	2.620	2.620	1,652,129
2026-01-08	2.455	2.520	2.450	2.470	2.470	1,077,742
2026-01-07	2.520	2.545	2.440	2.455	2.455	2,839,616
2026-01-06	2.605	2.640	2.515	2.520	2.520	2,395,996
2026-01-05	2.720	2.720	2.590	2.610	2.610	3,276,649
2026-01-02	2.790	2.855	2.710	2.730	2.730	2,393,020
2025-12-30	2.835	2.885	2.750	2.790	2.790	2,804,779
2025-12-29	2.635	2.850	2.600	2.820	2.820	4,007,068
2025-12-23	2.580	2.600	2.540	2.580	2.580	2,350,635
2025-12-22	2.530	2.620	2.530	2.580	2.580	2,534,721
2025-12-19	2.525	2.645	2.500	2.515	2.515	4,647,367
2025-12-18	2.615	2.615	2.495	2.500	2.500	3,913,766
2025-12-17	2.390	2.690	2.355	2.555	2.555	66,987,573
2025-12-16	3.150	3.215	3.000	3.110	3.110	1,752,746
2025-12-15	3.260	3.320	3.150	3.150	3.150	3,079,003
2025-12-12	3.030	3.185	2.900	3.170	3.170	3,870,953
2025-12-11	3.200	3.345	2.960	3.050	3.050	3,652,324
2025-12-10	3.375	3.500	3.160	3.200	3.200	4,761,661
2025-12-09	3.100	3.425	2.880	3.340	3.340	5,107,050
2025-12-08	2.940	3.150	2.900	3.015	3.015	7,157,277
2025-12-05	2.910	2.965	2.660	2.875	2.875	5,466,264
2025-12-04	2.385	2.805	2.200	2.765	2.765	8,340,431
2025-12-03	2.270	2.395	2.240	2.315	2.315	2,257,081
2025-12-02	2.135	2.285	2.120	2.230	2.230	1,357,762
2025-12-01	2.070	2.180	2.020	2.120	2.120	1,376,317
2025-11-28	1.920	2.070	1.890	2.070	2.070	10,156,334
2025-11-27	1.722	1.818	1.650	1.670	1.670	5,086,985
2025-11-26	1.620	1.648	1.590	1.628	1.628	371,814
2025-11-25	1.652	1.692	1.612	1.612	1.612	1,423,084
2025-11-24	1.616	1.660	1.556	1.590	1.590	245,321
2025-11-21	1.594	1.670	1.570	1.628	1.628	1,298,870
2025-11-20	1.650	1.650	1.530	1.568	1.568	837,970
2025-11-19	1.450	1.650	1.450	1.620	1.620	2,791,041
2025-11-18	1.516	1.552	1.460	1.478	1.478	1,200,829
2025-11-17	1.610	1.610	1.510	1.544	1.544	156,494
2025-11-14	1.600	1.618	1.502	1.610	1.610	489,251
2025-11-13	1.598	1.634	1.554	1.600	1.600	256,337
2025-11-12	1.670	1.670	1.578	1.590	1.590	851,306
2025-11-11	1.610	1.668	1.610	1.640	1.640	105,977
2025-11-10	1.620	1.698	1.620	1.668	1.668	304,187
2025-11-07	1.602	1.662	1.602	1.638	1.638	106,544
2025-11-06	1.602	1.650	1.602	1.618	1.618	516,938
2025-11-05	1.600	1.696	1.600	1.628	1.628	253,364
2025-11-04	1.560	1.680	1.550	1.662	1.662	1,751,571
2025-11-03	1.580	1.588	1.532	1.582	1.582	421,115

← NewerPage 4 of 5 · 250 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.