Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	65.800	65.800	65.699	65.700	52.722	634
2023-04-03	64.500	65.499	64.500	65.499	52.560	2,678
2023-03-31	64.500	65.200	64.500	64.800	52.000	675
2023-03-30	64.300	65.100	64.300	65.100	52.240	4,544
2023-03-29	61.200	63.100	61.200	63.100	50.635	1,504
2023-03-28	60.200	60.200	60.100	60.200	48.308	5,249
2023-03-27	61.700	61.700	60.000	60.100	48.228	411
2023-03-24	60.600	61.200	60.600	61.000	48.950	2,348
2023-03-23	61.700	61.900	61.700	61.900	49.672	926
2023-03-22	62.000	62.400	61.700	61.700	49.512	1,259
2023-03-21	61.900	61.900	61.600	61.600	49.432	4,509
2023-03-20	59.000	61.400	59.000	61.400	49.271	17,718
2023-03-17	60.900	60.900	59.100	59.100	47.426	2,154
2023-03-16	61.199	61.200	61.199	61.200	49.111	8,155
2023-03-15	61.200	61.200	60.474	60.499	48.548	1,249
2023-03-14	62.000	62.000	61.500	61.500	49.351	242
2023-03-13	61.500	61.800	61.500	61.600	49.432	2,935
2023-03-10	61.400	61.900	61.400	61.600	49.432	688
2023-03-09	62.400	62.400	62.000	62.300	49.993	19,173
2023-03-08	62.900	62.900	62.500	62.500	50.154	575
2023-03-07	61.300	61.600	60.900	61.600	49.432	3,794
2023-03-06	61.900	61.900	61.800	61.800	49.592	1,543
2023-03-03	62.700	62.700	62.000	62.100	49.833	3,036
2023-03-02	61.600	62.000	61.500	62.000	49.753	6,603
2023-03-01	60.700	61.500	60.700	61.400	49.271	10,948
2023-02-28	60.900	61.500	60.800	61.500	49.351	2,390
2023-02-27	61.300	61.300	61.300	61.300	49.191	1,714
2023-02-22	63.600	63.600	63.600	63.600	51.037	478
2023-02-21	62.900	63.600	62.900	63.500	50.956	3,908
2023-02-20	64.600	64.600	62.200	62.200	49.913	11,671
2023-02-17	63.600	63.600	63.500	63.500	50.956	363
2023-02-15	61.900	63.300	61.900	63.300	50.796	10,488
2023-02-14	61.800	61.800	61.800	61.800	49.592	56
2023-02-13	61.100	61.400	61.100	61.200	49.111	905
2023-02-10	60.900	60.900	60.400	60.400	48.469	510
2023-02-08	59.600	59.600	59.600	59.600	47.827	9,519
2023-02-07	59.300	59.300	59.200	59.300	47.586	8,713
2023-02-06	58.971	58.971	58.971	58.971	47.322	860
2023-02-03	59.600	59.700	59.200	59.400	47.666	378
2023-02-02	59.400	59.900	58.600	59.800	47.987	4,005
2023-02-01	58.700	59.000	58.700	59.000	47.345	3,007
2023-01-31	58.800	58.900	58.800	58.800	47.185	1,306
2023-01-30	58.600	58.600	58.600	58.600	47.024	735
2023-01-27	58.000	58.900	58.000	58.900	47.265	2,358
2023-01-26	58.400	58.400	58.400	58.400	46.864	618
2023-01-23	58.538	58.538	58.538	58.538	46.975	838
2023-01-20	59.000	59.000	58.985	58.985	47.334	1,345
2023-01-19	58.800	58.800	58.800	58.800	47.185	73
2023-01-17	58.800	59.500	58.800	59.000	47.345	2,972
2023-01-16	59.400	59.400	59.400	59.400	47.666	11,008
2023-01-13	60.000	60.000	60.000	60.000	48.148	138
2023-01-12	59.700	59.700	59.700	59.700	47.907	5,875
2023-01-11	59.500	60.200	59.100	59.200	47.506	7,332
2023-01-10	58.800	60.200	58.800	60.000	48.148	2,511
2023-01-09	60.000	60.000	59.900	59.900	48.068	657
2023-01-06	59.500	59.500	59.500	59.500	47.747	44
2023-01-05	59.400	59.700	59.400	59.700	47.907	4,025
2022-12-30	60.000	60.000	59.800	59.800	47.987	29
2022-12-29	59.600	59.600	59.600	59.600	47.827	42
2022-12-28	59.700	59.700	59.700	59.700	47.907	24

← NewerPage 13 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.