Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	59.900	59.900	59.900	59.900	48.068	1,862
2022-12-22	59.900	59.900	58.300	58.500	46.944	775
2022-12-21	58.600	58.600	58.600	58.600	47.024	580
2022-12-19	59.900	60.000	58.800	58.800	47.185	2,231
2022-12-16	58.300	59.400	58.100	59.400	47.666	692
2022-12-15	58.700	58.700	58.700	58.700	47.105	404
2022-12-14	59.300	59.500	58.000	58.800	47.185	3,438
2022-12-13	57.500	59.006	57.500	59.006	47.350	7,793
2022-12-12	57.300	57.300	57.300	57.300	45.981	171
2022-12-09	57.800	57.800	57.800	57.800	46.382	22
2022-12-08	57.400	57.900	56.800	57.700	46.302	4,980
2022-12-07	56.600	57.500	56.600	57.400	46.061	2,736
2022-12-06	58.000	58.600	57.800	58.300	46.784	9,051
2022-12-02	57.000	57.000	56.200	56.500	45.339	378
2022-12-01	57.300	57.300	56.900	56.900	45.660	1,268
2022-11-30	55.400	56.900	55.051	56.500	45.339	2,424
2022-11-29	54.700	55.000	54.461	55.000	44.135	81
2022-11-28	55.000	55.000	54.300	54.300	43.574	2,591
2022-11-25	55.700	55.700	55.400	55.400	44.456	241
2022-11-24	54.600	55.500	54.600	55.500	44.537	766
2022-11-23	54.200	54.500	53.894	54.500	43.734	2,343
2022-11-22	54.700	54.700	53.800	54.506	43.739	2,358
2022-11-21	54.600	55.000	54.600	54.687	43.884	2,068
2022-11-18	55.000	56.300	55.000	55.712	44.707	2,988
2022-11-17	55.700	55.700	54.600	55.445	44.493	7,687
2022-11-16	56.800	57.000	56.624	56.624	45.439	5,134
2022-11-15	55.714	55.714	55.714	55.714	44.708	11
2022-11-14	55.100	55.200	54.500	55.100	44.216	4,197
2022-11-11	57.100	57.100	57.100	57.100	45.813	148
2022-11-10	57.100	58.500	57.100	58.500	46.936	1,381
2022-11-09	53.400	53.500	52.700	53.500	42.924	576
2022-11-07	53.500	53.500	53.500	53.500	42.924	4,886
2022-11-04	52.600	52.600	52.600	52.600	42.202	90
2022-11-03	53.100	53.100	53.100	53.100	42.603	580
2022-11-02	54.900	54.900	53.800	53.800	43.165	4,391
2022-11-01	54.500	55.500	54.500	55.500	44.529	586
2022-10-31	54.600	54.900	54.600	54.900	44.048	486
2022-10-28	53.600	53.900	52.900	53.900	43.245	2,659
2022-10-27	53.800	53.900	53.800	53.900	43.245	6,536
2022-10-26	52.700	53.400	52.400	53.000	42.523	6,367
2022-10-25	52.900	52.900	52.500	52.500	42.122	5,620
2022-10-24	54.000	54.000	54.000	54.000	43.326	2,485
2022-10-21	53.700	53.900	53.700	53.900	43.245	691
2022-10-20	53.700	53.900	53.700	53.700	43.085	288
2022-10-14	54.500	54.900	54.500	54.900	44.048	525
2022-10-12	53.500	53.500	53.200	53.300	42.764	587
2022-10-11	54.000	54.000	53.600	53.600	43.005	318
2022-10-05	55.198	55.198	55.198	55.198	44.287	732
2022-10-04	54.600	54.769	54.600	54.769	43.942	5,322
2022-09-30	54.400	54.600	54.300	54.600	43.807	977
2022-09-28	56.771	56.771	56.771	56.771	45.548	1,073
2022-09-26	56.300	56.550	56.300	56.550	45.372	266
2022-09-23	58.200	58.200	57.600	57.600	46.214	514
2022-09-22	58.700	58.800	58.700	58.800	47.177	464
2022-09-21	58.000	58.500	57.800	58.500	46.936	1,742
2022-09-20	57.200	57.500	56.900	57.400	46.053	2,017
2022-09-16	56.006	56.006	56.006	56.006	44.935	37,257
2022-09-13	58.300	59.000	58.100	58.300	46.776	964
2022-09-09	56.200	58.200	56.200	57.500	46.134	8,251
2022-09-08	56.600	57.900	56.100	56.500	45.331	530

← NewerPage 14 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.