Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.520	1.610	1.520	1.586	1.586	200,015
2025-10-30	1.600	1.626	1.544	1.544	1.544	1,370,825
2025-10-29	1.590	1.690	1.590	1.678	1.678	965,108
2025-10-28	1.500	1.690	1.480	1.598	1.598	827,170
2025-10-27	1.504	1.528	1.496	1.500	1.500	230,500
2025-10-24	1.556	1.558	1.506	1.526	1.526	587,539
2025-10-23	1.500	1.580	1.498	1.550	1.550	744,724
2025-10-22	1.560	1.564	1.470	1.504	1.504	1,940,347
2025-10-21	1.650	1.650	1.530	1.570	1.570	3,761,062
2025-10-20	1.676	1.760	1.580	1.670	1.670	5,210,485
2025-10-17	1.902	1.934	1.862	1.924	1.924	327,487
2025-10-16	1.920	1.994	1.920	1.960	1.960	492,929
2025-10-15	2.000	2.000	1.930	1.960	1.960	334,423
2025-10-14	1.900	1.958	1.870	1.920	1.920	588,468
2025-10-13	1.940	1.978	1.902	1.934	1.934	966,872
2025-10-10	2.000	2.025	1.946	2.010	2.010	462,550
2025-10-09	2.000	2.030	1.992	2.000	2.000	810,526
2025-10-08	2.120	2.120	2.020	2.020	2.020	706,227
2025-10-07	2.145	2.160	2.095	2.115	2.115	630,182
2025-10-06	2.170	2.180	2.110	2.115	2.115	602,360
2025-10-03	2.070	2.225	2.050	2.115	2.115	521,487
2025-10-02	2.200	2.210	2.050	2.070	2.070	633,692
2025-10-01	2.145	2.290	2.080	2.210	2.210	1,418,792
2025-09-30	2.195	2.200	2.115	2.120	2.120	699,587
2025-09-29	2.120	2.250	2.115	2.190	2.190	1,749,485
2025-09-26	1.960	2.065	1.960	2.000	2.000	342,207
2025-09-25	2.095	2.115	2.005	2.010	2.010	659,475
2025-09-24	2.000	2.140	2.000	2.085	2.085	656,007
2025-09-23	2.010	2.090	2.010	2.075	2.075	171,982
2025-09-22	2.150	2.150	1.984	2.055	2.055	1,217,017
2025-09-19	2.070	2.090	2.035	2.070	2.070	375,137
2025-09-18	2.050	2.175	1.972	2.075	2.075	1,212,068
2025-09-17	2.185	2.190	2.055	2.080	2.080	1,403,963
2025-09-16	2.170	2.240	2.170	2.210	2.210	456,090
2025-09-15	2.320	2.320	2.165	2.215	2.215	1,250,570
2025-09-12	2.350	2.350	2.215	2.280	2.280	1,290,583
2025-09-11	2.085	2.375	2.070	2.315	2.315	3,011,302
2025-09-10	2.120	2.130	2.045	2.085	2.085	1,024,330
2025-09-09	2.120	2.120	2.050	2.055	2.055	936,078
2025-09-08	2.095	2.150	2.060	2.065	2.065	1,088,453
2025-09-05	2.105	2.235	2.075	2.095	2.095	2,043,582
2025-09-04	2.250	2.280	2.140	2.140	2.140	2,361,186
2025-09-03	2.140	2.270	2.110	2.235	2.235	5,454,944
2025-09-02	2.020	2.115	1.970	2.060	2.060	4,619,925
2025-09-01	1.700	1.916	1.680	1.900	1.900	2,595,288
2025-08-29	1.748	1.788	1.664	1.688	1.688	725,881
2025-08-28	1.640	1.846	1.580	1.758	1.758	4,617,175
2025-08-27	1.690	1.690	1.560	1.606	1.606	1,187,966
2025-08-26	1.672	1.680	1.606	1.636	1.636	668,009
2025-08-25	1.630	1.718	1.630	1.678	1.678	725,383
2025-08-22	1.622	1.686	1.622	1.682	1.682	1,038,892
2025-08-21	1.786	1.786	1.676	1.702	1.702	1,213,231
2025-08-20	1.596	1.840	1.580	1.742	1.742	4,326,743
2025-08-19	1.590	1.604	1.584	1.590	1.590	333,849
2025-08-18	1.600	1.610	1.590	1.600	1.600	214,840
2025-08-15	1.698	1.714	1.628	1.630	1.630	941,625
2025-08-14	1.582	1.700	1.582	1.650	1.650	1,110,623
2025-08-13	1.632	1.666	1.590	1.610	1.610	1,164,461
2025-08-12	1.666	1.666	1.600	1.622	1.622	823,673
2025-08-11	1.700	1.700	1.606	1.670	1.670	3,646,093

← NewerPage 5 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.