Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.560 | 1.570 | 1.490 | 1.506 | 1.506 | 1,371,237 |
| 2025-02-12 | 1.600 | 1.600 | 1.550 | 1.570 | 1.570 | 624,617 |
| 2025-02-11 | 1.580 | 1.606 | 1.542 | 1.600 | 1.600 | 566,239 |
| 2025-02-10 | 1.630 | 1.650 | 1.512 | 1.600 | 1.600 | 1,501,232 |
| 2025-02-07 | 1.594 | 1.654 | 1.572 | 1.590 | 1.590 | 715,098 |
| 2025-02-06 | 1.650 | 1.664 | 1.570 | 1.594 | 1.594 | 1,510,744 |
| 2025-02-05 | 1.870 | 1.870 | 1.650 | 1.650 | 1.650 | 2,483,379 |
| 2025-02-04 | 1.752 | 1.800 | 1.734 | 1.788 | 1.788 | 1,204,204 |
| 2025-02-03 | 1.750 | 1.790 | 1.650 | 1.752 | 1.752 | 3,461,036 |
| 2025-01-31 | 1.634 | 1.934 | 1.620 | 1.750 | 1.750 | 8,696,522 |
| 2025-01-30 | 1.714 | 1.714 | 1.590 | 1.634 | 1.634 | 1,420,133 |
| 2025-01-29 | 1.714 | 1.714 | 1.654 | 1.670 | 1.670 | 527,329 |
| 2025-01-28 | 1.670 | 1.730 | 1.670 | 1.690 | 1.690 | 715,818 |
| 2025-01-27 | 1.790 | 1.790 | 1.640 | 1.740 | 1.740 | 792,885 |
| 2025-01-24 | 1.750 | 1.830 | 1.726 | 1.796 | 1.796 | 500,533 |
| 2025-01-23 | 1.760 | 1.796 | 1.730 | 1.750 | 1.750 | 384,859 |
| 2025-01-22 | 1.730 | 1.776 | 1.720 | 1.748 | 1.748 | 512,343 |
| 2025-01-21 | 1.760 | 1.800 | 1.714 | 1.798 | 1.798 | 243,705 |
| 2025-01-20 | 1.770 | 1.786 | 1.730 | 1.780 | 1.780 | 1,064,321 |
| 2025-01-17 | 1.810 | 1.848 | 1.720 | 1.748 | 1.748 | 1,318,745 |
| 2025-01-16 | 1.750 | 1.772 | 1.732 | 1.750 | 1.750 | 485,175 |
| 2025-01-15 | 1.782 | 1.798 | 1.730 | 1.730 | 1.730 | 933,289 |
| 2025-01-14 | 1.866 | 1.866 | 1.756 | 1.782 | 1.782 | 511,106 |
| 2025-01-13 | 1.860 | 1.886 | 1.770 | 1.770 | 1.770 | 809,454 |
| 2025-01-10 | 1.902 | 1.902 | 1.860 | 1.862 | 1.862 | 270,316 |
| 2025-01-09 | 1.890 | 1.906 | 1.852 | 1.900 | 1.900 | 888,642 |
| 2025-01-08 | 1.950 | 1.950 | 1.848 | 1.890 | 1.890 | 1,502,076 |
| 2025-01-07 | 1.950 | 1.964 | 1.854 | 1.886 | 1.886 | 458,258 |
| 2025-01-06 | 1.980 | 1.980 | 1.902 | 1.934 | 1.934 | 427,109 |
| 2025-01-03 | 1.890 | 2.000 | 1.828 | 1.970 | 1.970 | 1,145,387 |
| 2025-01-02 | 2.000 | 2.020 | 1.870 | 1.876 | 1.876 | 1,244,180 |
| 2024-12-30 | 2.120 | 2.120 | 1.972 | 1.984 | 1.984 | 1,113,387 |
| 2024-12-27 | 2.100 | 2.100 | 2.000 | 2.090 | 2.090 | 950,326 |
| 2024-12-23 | 1.852 | 2.000 | 1.852 | 1.964 | 1.964 | 2,047,556 |
| 2024-12-20 | 1.886 | 2.020 | 1.722 | 1.874 | 1.874 | 3,076,141 |
| 2024-12-19 | 1.680 | 1.960 | 1.656 | 1.800 | 1.800 | 4,007,239 |
| 2024-12-18 | 1.646 | 1.770 | 1.550 | 1.650 | 1.650 | 4,467,782 |
| 2024-12-17 | 1.702 | 1.780 | 1.660 | 1.764 | 1.764 | 823,647 |
| 2024-12-16 | 1.850 | 1.850 | 1.700 | 1.736 | 1.736 | 510,053 |
| 2024-12-13 | 1.820 | 1.950 | 1.770 | 1.852 | 1.852 | 607,736 |
| 2024-12-12 | 1.888 | 1.888 | 1.718 | 1.818 | 1.818 | 2,196,845 |
| 2024-12-11 | 1.914 | 1.916 | 1.714 | 1.750 | 1.750 | 1,030,526 |
| 2024-12-10 | 1.850 | 1.890 | 1.714 | 1.740 | 1.740 | 1,031,000 |
| 2024-12-09 | 2.035 | 2.035 | 1.784 | 1.818 | 1.818 | 1,060,650 |
| 2024-12-06 | 2.085 | 2.165 | 1.970 | 2.035 | 2.035 | 1,131,578 |
| 2024-12-05 | 2.230 | 2.290 | 2.100 | 2.120 | 2.120 | 1,175,079 |
| 2024-12-04 | 1.910 | 2.470 | 1.910 | 2.350 | 2.350 | 3,371,444 |
| 2024-12-03 | 1.570 | 1.688 | 1.560 | 1.680 | 1.680 | 831,638 |
| 2024-12-02 | 1.520 | 1.648 | 1.520 | 1.574 | 1.574 | 1,318,373 |
| 2024-11-29 | 1.690 | 1.690 | 1.520 | 1.520 | 1.520 | 1,902,678 |
| 2024-11-28 | 1.680 | 1.700 | 1.450 | 1.654 | 1.654 | 726,371 |
| 2024-11-27 | 1.750 | 1.750 | 1.624 | 1.678 | 1.678 | 541,759 |
| 2024-11-26 | 1.948 | 1.948 | 1.660 | 1.666 | 1.666 | 704,429 |
| 2024-11-25 | 2.010 | 2.010 | 1.762 | 1.800 | 1.800 | 891,121 |
| 2024-11-22 | 2.190 | 2.190 | 2.025 | 2.100 | 2.100 | 408,805 |
| 2024-11-21 | 2.160 | 2.250 | 2.015 | 2.155 | 2.155 | 888,128 |
| 2024-11-20 | 1.988 | 2.201 | 1.988 | 2.080 | 2.080 | 1,185,695 |
| 2024-11-19 | 2.183 | 2.272 | 2.183 | 2.237 | 2.237 | 261,230 |
| 2024-11-18 | 2.201 | 2.450 | 2.116 | 2.183 | 2.183 | 220,665 |
| 2024-11-15 | 2.237 | 2.237 | 2.013 | 2.183 | 2.183 | 186,521 |
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.