Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.782 | 2.187 | 1.782 | 2.187 | 2.187 | 482,080 |
| 2024-11-13 | 1.917 | 1.938 | 1.704 | 1.938 | 1.938 | 138,990 |
| 2024-11-12 | 1.583 | 1.892 | 1.583 | 1.892 | 1.892 | 131,675 |
| 2024-11-11 | 2.300 | 2.595 | 2.205 | 2.505 | 2.505 | 305,874 |
| 2024-11-08 | 2.585 | 2.585 | 2.330 | 2.365 | 2.365 | 320,982 |
| 2024-11-07 | 2.600 | 2.605 | 2.525 | 2.555 | 2.555 | 82,868 |
| 2024-11-06 | 2.750 | 2.750 | 2.590 | 2.590 | 2.590 | 84,621 |
| 2024-11-05 | 2.700 | 2.700 | 2.615 | 2.700 | 2.700 | 56,017 |
| 2024-11-04 | 2.700 | 2.700 | 2.610 | 2.610 | 2.610 | 32,933 |
| 2024-11-01 | 2.740 | 2.800 | 2.635 | 2.700 | 2.700 | 32,190 |
| 2024-10-31 | 2.775 | 2.775 | 2.665 | 2.740 | 2.740 | 11,820 |
| 2024-10-30 | 2.755 | 2.780 | 2.620 | 2.780 | 2.780 | 100,631 |
| 2024-10-29 | 2.800 | 2.800 | 2.740 | 2.800 | 2.800 | 137,996 |
| 2024-10-28 | 2.810 | 2.830 | 2.750 | 2.800 | 2.800 | 85,294 |
| 2024-10-25 | 2.980 | 2.980 | 2.815 | 2.850 | 2.850 | 98,596 |
| 2024-10-24 | 3.060 | 3.060 | 2.900 | 2.980 | 2.980 | 93,219 |
| 2024-10-23 | 3.080 | 3.300 | 2.895 | 2.990 | 2.990 | 131,688 |
| 2024-10-22 | 3.060 | 3.060 | 2.950 | 3.005 | 3.005 | 64,876 |
| 2024-10-21 | 2.900 | 3.090 | 2.840 | 3.050 | 3.050 | 637,271 |
| 2024-10-18 | 2.700 | 2.950 | 2.700 | 2.900 | 2.900 | 284,332 |
| 2024-10-17 | 2.850 | 2.850 | 2.715 | 2.780 | 2.780 | 203,718 |
| 2024-10-16 | 2.915 | 2.915 | 2.835 | 2.835 | 2.835 | 42,958 |
| 2024-10-15 | 3.030 | 3.030 | 2.750 | 2.915 | 2.915 | 291,826 |
| 2024-10-14 | 3.035 | 3.090 | 2.925 | 2.940 | 2.940 | 119,222 |
| 2024-10-11 | 3.120 | 3.120 | 3.030 | 3.035 | 3.035 | 103,379 |
| 2024-10-10 | 3.080 | 3.140 | 2.905 | 3.120 | 3.120 | 154,984 |
| 2024-10-09 | 3.050 | 3.140 | 3.015 | 3.025 | 3.025 | 93,632 |
| 2024-10-08 | 3.100 | 3.150 | 2.965 | 3.130 | 3.130 | 210,623 |
| 2024-10-07 | 2.960 | 3.080 | 2.960 | 3.060 | 3.060 | 132,492 |
| 2024-10-04 | 3.100 | 3.155 | 2.900 | 2.950 | 2.950 | 442,071 |
| 2024-10-03 | 3.245 | 3.365 | 3.100 | 3.100 | 3.100 | 906,252 |
| 2024-10-02 | 3.270 | 3.270 | 3.025 | 3.030 | 3.030 | 580,664 |
| 2024-10-01 | 3.400 | 3.400 | 3.070 | 3.290 | 3.290 | 436,151 |
| 2024-09-30 | 3.105 | 3.320 | 3.000 | 3.270 | 3.270 | 853,668 |
| 2024-09-27 | 2.650 | 3.740 | 2.650 | 2.905 | 2.905 | 5,900,869 |
| 2024-09-26 | 2.600 | 2.695 | 2.420 | 2.695 | 2.695 | 294,547 |
| 2024-09-25 | 2.820 | 2.820 | 2.595 | 2.600 | 2.600 | 392,120 |
| 2024-09-24 | 2.620 | 2.830 | 2.525 | 2.760 | 2.760 | 346,536 |
| 2024-09-23 | 3.010 | 3.010 | 2.610 | 2.685 | 2.685 | 737,741 |
| 2024-09-20 | 3.400 | 3.640 | 3.000 | 3.010 | 3.010 | 4,110,171 |
| 2024-09-19 | 2.250 | 3.120 | 2.120 | 3.050 | 3.050 | 3,622,651 |
| 2024-09-18 | 2.360 | 2.420 | 2.220 | 2.220 | 2.220 | 1,020,057 |
| 2024-09-17 | 2.500 | 2.500 | 2.350 | 2.380 | 2.380 | 624,383 |
| 2024-09-16 | 2.680 | 2.725 | 2.380 | 2.500 | 2.500 | 1,024,474 |
| 2024-09-13 | 2.670 | 2.740 | 2.610 | 2.650 | 2.650 | 1,120,214 |
| 2024-09-12 | 2.620 | 2.800 | 2.580 | 2.610 | 2.610 | 1,967,109 |
| 2024-09-11 | 2.905 | 3.000 | 2.520 | 2.560 | 2.560 | 3,207,990 |
| 2024-09-10 | 2.650 | 2.880 | 2.400 | 2.595 | 2.595 | 1,278,331 |
| 2024-09-09 | 2.880 | 2.900 | 2.560 | 2.560 | 2.560 | 338,380 |
| 2024-09-06 | 3.155 | 3.155 | 2.795 | 2.800 | 2.800 | 785,780 |
| 2024-09-05 | 3.200 | 3.250 | 3.000 | 3.155 | 3.155 | 626,468 |
| 2024-09-04 | 3.890 | 3.890 | 3.040 | 3.040 | 3.040 | 1,186,799 |
| 2024-09-03 | 3.475 | 4.115 | 3.305 | 4.000 | 4.000 | 1,406,059 |
| 2024-09-02 | 4.060 | 4.060 | 3.260 | 3.805 | 3.805 | 1,598,628 |
| 2024-08-30 | 5.000 | 5.000 | 4.050 | 4.060 | 4.060 | 674,532 |
| 2024-08-29 | 5.900 | 5.900 | 4.600 | 4.805 | 4.805 | 1,015,858 |
| 2024-08-28 | 6.730 | 6.900 | 6.650 | 6.760 | 6.760 | 45,410 |
| 2024-08-27 | 6.800 | 6.850 | 6.580 | 6.850 | 6.850 | 25,474 |
| 2024-08-26 | 6.600 | 7.140 | 6.600 | 6.760 | 6.760 | 38,861 |
| 2024-08-23 | 6.680 | 6.780 | 6.600 | 6.600 | 6.600 | 15,865 |
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.