Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	61.000	63.594	61.000	63.594	53.477	3,771
2024-01-09	60.800	61.395	60.800	61.395	51.627	67
2024-01-08	60.200	60.806	60.200	60.806	51.132	247
2024-01-05	60.200	60.300	59.700	60.300	50.707	1,964
2024-01-04	60.600	60.800	60.195	60.195	50.618	3,070
2024-01-03	61.300	61.300	60.000	60.000	50.454	1,604
2024-01-02	60.300	60.300	59.300	59.700	50.202	2,753
2023-12-29	61.900	61.900	61.900	61.900	52.052	82
2023-12-28	61.400	61.500	61.400	61.500	51.716	930
2023-12-22	60.500	60.800	60.500	60.800	51.127	182
2023-12-21	60.506	60.506	60.500	60.500	50.875	1,039
2023-12-20	61.900	61.900	61.506	61.506	51.720	2,714
2023-12-19	62.300	62.306	62.300	62.306	52.393	1,423
2023-12-18	62.400	62.706	62.400	62.706	52.730	233
2023-12-15	61.500	61.600	61.300	61.300	51.548	125
2023-12-14	59.600	61.300	59.300	61.200	51.463	3,952
2023-12-13	57.700	58.100	57.700	58.005	48.777	4,464
2023-12-12	57.700	57.700	57.700	57.700	48.520	1,211
2023-12-11	58.000	58.500	57.900	58.100	48.857	2,450
2023-12-08	57.700	57.700	56.379	56.379	47.410	987
2023-12-06	57.500	57.500	56.795	56.795	47.759	1,265
2023-12-05	56.200	56.900	56.200	56.900	47.848	864
2023-12-04	56.500	56.500	56.500	56.500	47.511	61
2023-12-01	58.000	58.000	58.000	58.000	48.773	44
2023-11-30	57.800	58.100	57.800	58.100	48.857	3,694
2023-11-29	59.100	59.100	58.300	58.858	49.494	845
2023-11-28	59.000	59.000	58.500	59.000	49.613	3,343
2023-11-27	60.000	60.000	58.800	59.400	49.950	4,566
2023-11-24	59.700	59.700	59.700	59.700	50.202	1,459
2023-11-23	59.200	60.005	59.200	60.005	50.459	102
2023-11-22	58.300	58.700	58.300	58.700	49.361	557
2023-11-21	58.300	58.300	58.100	58.200	48.941	2,662
2023-11-20	58.000	58.200	58.000	58.200	48.941	805
2023-11-17	58.200	58.700	58.200	58.700	49.361	859
2023-11-16	58.000	58.000	56.800	56.800	47.763	2,025
2023-11-15	57.500	58.100	57.100	57.600	48.436	3,905
2023-11-14	56.000	56.200	56.000	56.200	47.259	2,018
2023-11-13	55.000	55.300	54.800	54.800	46.082	4,404
2023-11-10	55.800	55.900	55.700	55.700	46.393	4,276
2023-11-09	56.600	57.805	56.600	57.805	48.146	571
2023-11-08	54.700	55.000	54.300	55.000	45.810	5,483
2023-11-07	54.200	54.605	54.200	54.605	45.481	654
2023-11-06	55.300	55.300	55.300	55.300	46.060	3,650
2023-11-03	55.500	55.500	55.100	55.100	45.893	156
2023-11-01	54.300	54.300	54.000	54.000	44.977	210
2023-10-31	53.000	53.100	52.900	52.900	44.061	923
2023-10-30	52.800	52.800	52.800	52.800	43.977	15
2023-10-27	54.300	54.300	53.300	53.300	44.394	3,081
2023-10-26	55.400	55.800	55.000	55.000	45.810	2,891
2023-10-25	54.600	55.205	54.600	55.200	45.976	1,282
2023-10-24	54.200	54.300	54.200	54.200	45.143	609
2023-10-23	54.000	54.000	54.000	54.000	44.977	690
2023-10-20	53.300	53.700	53.300	53.300	44.394	5,918
2023-10-19	55.300	55.300	55.300	55.300	46.060	113
2023-10-18	55.000	55.000	55.000	55.000	45.810	992
2023-10-16	53.800	53.800	53.800	53.800	44.810	2
2023-10-13	54.800	54.800	54.400	54.400	45.310	513
2023-10-12	54.400	54.500	54.300	54.500	45.393	450
2023-10-11	54.100	54.100	53.900	53.900	44.894	10,967
2023-10-10	53.900	54.400	53.600	54.400	45.310	2,343

← NewerPage 10 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	3.0000 NOK
2025-11-13	0.7000 NOK
2025-05-08	3.0000 NOK
2024-11-14	1.0000 NOK
2024-05-23	2.6000 NOK
2023-11-13	0.5500 NOK
2023-05-24	2.5000 NOK
2022-11-14	0.0100 NOK
2022-05-20	2.3000 NOK
2021-11-12	0.5000 NOK
2021-05-21	22.0000 NOK
2020-11-11	8.2500 NOK
2020-05-22	8.2500 NOK
2019-05-23	13.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.