Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.430 | 1.440 | 1.372 | 1.384 | 1.384 | 348,804 |
| 2025-05-13 | 1.484 | 1.484 | 1.388 | 1.394 | 1.394 | 987,929 |
| 2025-05-12 | 1.356 | 1.444 | 1.324 | 1.438 | 1.438 | 677,552 |
| 2025-05-09 | 1.350 | 1.500 | 1.336 | 1.356 | 1.356 | 1,868,652 |
| 2025-05-08 | 1.316 | 1.350 | 1.316 | 1.322 | 1.322 | 433,583 |
| 2025-05-07 | 1.364 | 1.364 | 1.318 | 1.340 | 1.340 | 496,852 |
| 2025-05-06 | 1.324 | 1.350 | 1.314 | 1.344 | 1.344 | 130,624 |
| 2025-05-05 | 1.378 | 1.378 | 1.330 | 1.336 | 1.336 | 128,294 |
| 2025-05-02 | 1.330 | 1.388 | 1.300 | 1.380 | 1.380 | 393,761 |
| 2025-04-30 | 1.370 | 1.370 | 1.300 | 1.364 | 1.364 | 191,098 |
| 2025-04-29 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 151,556 |
| 2025-04-28 | 1.430 | 1.450 | 1.346 | 1.368 | 1.368 | 1,142,747 |
| 2025-04-25 | 1.348 | 1.382 | 1.330 | 1.350 | 1.350 | 465,780 |
| 2025-04-24 | 1.310 | 1.368 | 1.300 | 1.336 | 1.336 | 299,694 |
| 2025-04-23 | 1.336 | 1.460 | 1.300 | 1.310 | 1.310 | 1,135,248 |
| 2025-04-22 | 1.320 | 1.332 | 1.276 | 1.324 | 1.324 | 132,327 |
| 2025-04-16 | 1.360 | 1.368 | 1.330 | 1.338 | 1.338 | 160,414 |
| 2025-04-15 | 1.358 | 1.368 | 1.350 | 1.350 | 1.350 | 219,175 |
| 2025-04-14 | 1.340 | 1.386 | 1.340 | 1.352 | 1.352 | 174,220 |
| 2025-04-11 | 1.306 | 1.380 | 1.306 | 1.340 | 1.340 | 337,968 |
| 2025-04-10 | 1.410 | 1.410 | 1.300 | 1.300 | 1.300 | 351,443 |
| 2025-04-09 | 1.270 | 1.398 | 1.270 | 1.298 | 1.298 | 385,447 |
| 2025-04-08 | 1.336 | 1.336 | 1.276 | 1.336 | 1.336 | 414,097 |
| 2025-04-07 | 1.350 | 1.350 | 1.182 | 1.300 | 1.300 | 1,814,097 |
| 2025-04-04 | 1.470 | 1.470 | 1.288 | 1.350 | 1.350 | 1,416,235 |
| 2025-04-03 | 1.450 | 1.488 | 1.440 | 1.440 | 1.440 | 137,797 |
| 2025-04-02 | 1.450 | 1.510 | 1.450 | 1.500 | 1.500 | 180,867 |
| 2025-04-01 | 1.518 | 1.550 | 1.474 | 1.520 | 1.520 | 317,320 |
| 2025-03-31 | 1.550 | 1.560 | 1.492 | 1.510 | 1.510 | 1,705,047 |
| 2025-03-28 | 1.530 | 1.542 | 1.500 | 1.542 | 1.542 | 201,461 |
| 2025-03-27 | 1.400 | 1.530 | 1.382 | 1.530 | 1.530 | 7,236,546 |
| 2025-03-26 | 1.426 | 1.452 | 1.402 | 1.426 | 1.426 | 304,104 |
| 2025-03-25 | 1.448 | 1.448 | 1.412 | 1.430 | 1.430 | 93,855 |
| 2025-03-24 | 1.450 | 1.450 | 1.388 | 1.414 | 1.414 | 186,529 |
| 2025-03-21 | 1.398 | 1.442 | 1.398 | 1.442 | 1.442 | 105,829 |
| 2025-03-20 | 1.406 | 1.450 | 1.360 | 1.434 | 1.434 | 162,665 |
| 2025-03-19 | 1.448 | 1.468 | 1.428 | 1.428 | 1.428 | 284,380 |
| 2025-03-18 | 1.500 | 1.500 | 1.430 | 1.448 | 1.448 | 432,307 |
| 2025-03-17 | 1.510 | 1.522 | 1.474 | 1.482 | 1.482 | 221,303 |
| 2025-03-14 | 1.538 | 1.538 | 1.472 | 1.510 | 1.510 | 655,766 |
| 2025-03-13 | 1.430 | 1.550 | 1.428 | 1.508 | 1.508 | 1,367,953 |
| 2025-03-12 | 1.320 | 1.422 | 1.316 | 1.400 | 1.400 | 825,446 |
| 2025-03-11 | 1.330 | 1.366 | 1.300 | 1.334 | 1.334 | 823,792 |
| 2025-03-10 | 1.400 | 1.400 | 1.332 | 1.352 | 1.352 | 751,738 |
| 2025-03-07 | 1.446 | 1.446 | 1.370 | 1.392 | 1.392 | 430,148 |
| 2025-03-06 | 1.460 | 1.460 | 1.382 | 1.400 | 1.400 | 1,669,796 |
| 2025-03-05 | 1.440 | 1.450 | 1.350 | 1.434 | 1.434 | 1,218,065 |
| 2025-03-04 | 1.452 | 1.468 | 1.372 | 1.378 | 1.378 | 1,106,453 |
| 2025-03-03 | 1.500 | 1.500 | 1.418 | 1.470 | 1.470 | 275,446 |
| 2025-02-28 | 1.490 | 1.490 | 1.370 | 1.490 | 1.490 | 2,691,510 |
| 2025-02-27 | 1.588 | 1.588 | 1.480 | 1.490 | 1.490 | 1,526,350 |
| 2025-02-26 | 1.524 | 1.530 | 1.460 | 1.510 | 1.510 | 1,120,229 |
| 2025-02-25 | 1.566 | 1.566 | 1.480 | 1.510 | 1.510 | 934,734 |
| 2025-02-24 | 1.540 | 1.570 | 1.530 | 1.530 | 1.530 | 434,121 |
| 2025-02-21 | 1.550 | 1.598 | 1.522 | 1.522 | 1.522 | 585,427 |
| 2025-02-20 | 1.544 | 1.568 | 1.490 | 1.520 | 1.520 | 467,544 |
| 2025-02-19 | 1.566 | 1.590 | 1.520 | 1.530 | 1.530 | 280,628 |
| 2025-02-18 | 1.592 | 1.592 | 1.524 | 1.536 | 1.536 | 918,218 |
| 2025-02-17 | 1.580 | 1.600 | 1.556 | 1.576 | 1.576 | 674,009 |
| 2025-02-14 | 1.550 | 1.570 | 1.500 | 1.550 | 1.550 | 1,870,088 |
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.