Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	54.700	54.700	53.500	53.500	44.560	6,405
2023-10-06	54.200	54.200	54.000	54.000	44.977	970
2023-10-05	54.600	54.600	54.200	54.200	45.143	757
2023-10-04	55.400	55.500	55.000	55.000	45.810	13,913
2023-10-03	55.200	55.600	55.100	55.100	45.893	15,056
2023-10-02	56.300	56.300	55.300	55.300	46.060	694
2023-09-29	56.700	56.700	56.400	56.700	47.226	2,822
2023-09-28	56.500	56.500	55.200	55.800	46.476	860
2023-09-27	56.500	56.500	56.300	56.500	47.059	1,735
2023-09-26	56.800	56.800	56.700	56.700	47.226	196
2023-09-25	55.305	55.305	55.305	55.305	46.064	97
2023-09-22	56.900	57.200	56.900	57.200	47.642	494
2023-09-21	56.800	56.800	56.500	56.500	47.059	17,078
2023-09-20	57.000	57.200	57.000	57.000	47.476	13,662
2023-09-19	56.900	57.900	56.900	57.700	48.059	3,627
2023-09-18	57.000	57.600	57.000	57.300	47.725	833
2023-09-15	57.100	57.400	57.000	57.000	47.476	16,387
2023-09-14	56.600	56.900	56.500	56.500	47.059	1,283
2023-09-13	56.100	56.100	55.500	55.500	46.226	3,732
2023-09-12	56.400	56.400	55.700	55.700	46.393	711
2023-09-11	55.700	55.700	55.600	55.600	46.310	5,183
2023-09-08	57.000	57.000	56.700	56.700	47.226	2,053
2023-09-07	56.800	56.800	56.800	56.800	47.309	2,048
2023-09-06	56.900	57.200	56.800	56.900	47.392	4,742
2023-09-05	56.500	56.600	56.300	56.600	47.142	23,531
2023-09-04	57.200	57.200	56.200	56.200	46.809	2,642
2023-09-01	57.500	58.000	57.000	57.207	47.648	23,475
2023-08-31	57.900	57.900	56.400	57.788	48.132	21,264
2023-08-30	61.500	61.500	59.900	60.400	50.307	23,589
2023-08-29	60.700	60.800	60.300	60.300	50.224	17,131
2023-08-25	60.000	60.000	59.200	59.200	49.308	40
2023-08-24	59.900	60.400	59.800	60.400	50.307	3,060
2023-08-23	59.100	59.400	59.000	59.000	49.141	2,354
2023-08-22	60.500	60.700	60.200	60.300	50.224	3,641
2023-08-21	60.000	60.200	60.000	60.000	49.974	3,444
2023-08-18	62.300	62.300	60.600	61.300	51.057	558
2023-08-17	62.800	62.800	62.461	62.461	52.024	24,003
2023-08-16	62.600	62.900	62.600	62.900	52.390	70
2023-08-15	63.700	63.700	62.900	63.200	52.640	17,344
2023-08-14	63.400	64.900	63.400	64.173	53.450	18,851
2023-08-11	61.900	62.500	61.900	62.500	52.057	13,970
2023-08-10	61.300	61.300	61.300	61.300	51.057	13,284
2023-08-09	61.100	61.200	61.000	61.000	50.807	1,112
2023-08-08	60.800	61.000	60.700	61.000	50.807	6,549
2023-08-07	60.700	60.700	60.600	60.600	50.474	82
2023-08-04	61.100	61.200	61.100	61.200	50.974	1,282
2023-08-03	62.500	62.500	62.200	62.275	51.869	1,154
2023-08-01	61.900	62.200	61.600	62.000	51.640	206
2023-07-31	62.200	62.300	62.012	62.012	51.650	16,281
2023-07-28	62.000	62.000	61.930	61.930	51.582	17,442
2023-07-27	61.100	61.600	61.100	61.600	51.307	1,310
2023-07-26	61.200	61.200	60.600	60.700	50.557	890
2023-07-25	61.600	61.600	61.100	61.100	50.890	921
2023-07-24	60.500	60.500	60.500	60.500	50.391	148
2023-07-21	60.500	60.500	60.500	60.500	50.391	55
2023-07-20	60.500	60.500	60.500	60.500	50.391	932
2023-07-19	61.600	61.900	61.500	61.900	51.557	1,115
2023-07-18	62.800	62.800	61.100	61.100	50.890	300
2023-07-17	62.600	62.600	62.600	62.600	52.140	120
2023-07-14	62.800	62.800	62.700	62.800	52.306	22,198

← NewerPage 11 of 17 · 1,018 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.