Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.512	1.564	1.512	1.540	1.540	1,046,227
2025-08-07	1.538	1.550	1.498	1.510	1.510	856,796
2025-08-06	1.600	1.606	1.508	1.508	1.508	1,242,410
2025-08-05	1.600	1.610	1.582	1.586	1.586	763,343
2025-08-04	1.630	1.688	1.580	1.590	1.590	803,014
2025-08-01	1.668	1.700	1.650	1.658	1.658	329,695
2025-07-31	1.798	1.800	1.630	1.690	1.690	1,343,802
2025-07-30	1.600	1.650	1.564	1.642	1.642	1,310,392
2025-07-29	1.690	1.690	1.600	1.610	1.610	1,065,987
2025-07-28	1.600	1.750	1.575	1.690	1.690	2,090,575
2025-07-25	1.600	1.632	1.580	1.600	1.600	2,210,335
2025-07-24	1.720	1.724	1.650	1.660	1.660	1,755,508
2025-07-23	1.770	1.790	1.730	1.750	1.750	964,400
2025-07-22	1.852	1.890	1.762	1.762	1.762	3,398,845
2025-07-21	2.060	2.060	1.884	1.890	1.890	1,451,418
2025-07-18	1.942	2.060	1.942	2.015	2.015	1,014,277
2025-07-17	1.930	1.994	1.830	1.978	1.978	2,267,485
2025-07-16	2.080	2.080	1.932	1.962	1.962	2,406,276
2025-07-15	2.250	2.320	1.950	2.000	2.000	9,856,099
2025-07-14	2.400	2.500	2.400	2.450	2.450	543,832
2025-07-11	2.630	2.630	2.420	2.515	2.515	1,539,735
2025-07-10	2.615	2.625	2.535	2.560	2.560	787,257
2025-07-09	2.605	2.615	2.535	2.590	2.590	850,739
2025-07-08	2.630	2.720	2.580	2.605	2.605	1,851,469
2025-07-07	2.580	2.625	2.475	2.600	2.600	1,293,412
2025-07-04	2.570	2.640	2.540	2.605	2.605	1,100,303
2025-07-03	2.490	2.600	2.445	2.570	2.570	1,122,780
2025-07-02	2.455	2.520	2.400	2.460	2.460	1,170,472
2025-07-01	2.500	2.515	2.430	2.435	2.435	786,366
2025-06-30	2.490	2.500	2.450	2.485	2.485	448,586
2025-06-27	2.580	2.580	2.480	2.505	2.505	476,575
2025-06-26	2.540	2.550	2.420	2.525	2.525	555,499
2025-06-25	2.380	2.450	2.275	2.430	2.430	1,056,387
2025-06-24	2.585	2.585	2.340	2.375	2.375	1,106,633
2025-06-23	2.575	2.590	2.470	2.515	2.515	1,077,138
2025-06-20	2.435	2.570	2.435	2.495	2.495	1,513,835
2025-06-19	2.600	2.625	2.400	2.420	2.420	1,451,722
2025-06-18	2.570	2.735	2.490	2.560	2.560	4,111,879
2025-06-17	2.155	2.585	2.100	2.430	2.430	6,595,389
2025-06-16	1.960	2.160	1.960	2.095	2.095	2,776,467
2025-06-13	2.050	2.050	1.942	1.970	1.970	1,458,966
2025-06-12	2.020	2.050	1.970	2.030	2.030	741,207
2025-06-11	2.050	2.050	1.950	1.992	1.992	809,883
2025-06-10	2.030	2.030	1.978	2.000	2.000	1,500,627
2025-06-06	1.928	2.115	1.900	1.996	1.996	3,751,099
2025-06-05	1.702	1.950	1.662	1.844	1.844	2,417,496
2025-06-04	1.840	1.892	1.720	1.728	1.728	2,390,685
2025-06-03	1.924	1.924	1.838	1.838	1.838	1,705,219
2025-06-02	2.100	2.100	1.866	1.924	1.924	2,535,054
2025-05-30	1.906	2.170	1.906	2.080	2.080	4,842,349
2025-05-28	2.390	2.410	1.860	1.940	1.940	14,357,649
2025-05-27	2.800	2.800	2.460	2.550	2.550	6,080,569
2025-05-26	2.260	2.890	2.260	2.750	2.750	8,294,031
2025-05-23	2.075	2.250	2.010	2.190	2.190	6,873,712
2025-05-22	1.876	2.110	1.810	1.950	1.950	4,927,697
2025-05-21	1.740	2.000	1.700	1.944	1.944	8,676,715
2025-05-20	1.600	1.728	1.500	1.668	1.668	7,661,345
2025-05-19	1.650	1.650	1.530	1.540	1.540	1,533,981
2025-05-16	1.470	1.666	1.438	1.590	1.590	15,103,251
2025-05-15	1.360	1.408	1.300	1.402	1.402	541,354

← NewerPage 6 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.