Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	58.600	58.600	57.600	57.600	46.214	3
2022-09-02	59.300	59.300	58.100	59.300	47.578	1,580
2022-09-01	59.400	59.400	58.899	58.899	47.256	251
2022-08-31	59.500	59.500	59.500	59.500	47.738	3,000
2022-08-26	60.000	60.000	60.000	60.000	48.140	3,672
2022-08-25	61.700	61.700	61.700	61.700	49.503	3,672
2022-08-24	62.800	63.000	62.800	63.000	50.546	1,726
2022-08-23	63.800	63.800	63.800	63.800	51.188	2,626
2022-08-22	63.000	65.000	63.000	65.000	52.151	1,061
2022-08-19	63.300	63.300	63.300	63.300	50.787	131
2022-08-18	62.600	63.000	62.500	62.900	50.466	1,155
2022-08-17	63.100	63.100	63.100	63.100	50.627	364
2022-08-16	63.600	63.600	63.600	63.600	51.028	239
2022-08-15	62.900	62.900	62.900	62.900	50.466	194
2022-08-12	63.500	64.300	63.500	64.300	51.590	693
2022-08-11	63.800	64.000	63.800	64.000	51.349	375
2022-08-10	63.000	63.800	62.500	63.800	51.188	593
2022-08-09	63.800	63.800	63.800	63.800	51.188	425
2022-08-08	62.900	63.500	62.900	63.500	50.948	12,731
2022-08-05	63.400	63.900	63.400	63.900	51.269	559
2022-08-04	63.800	63.800	63.800	63.800	51.188	769
2022-08-02	63.600	63.600	63.600	63.600	51.028	174
2022-08-01	63.600	63.700	63.600	63.700	51.108	165
2022-07-28	65.200	65.200	64.100	64.100	51.429	59
2022-07-27	63.530	63.530	63.530	63.530	50.972	181
2022-07-26	63.200	63.200	63.200	63.200	50.707	271
2022-07-25	61.584	61.584	61.584	61.584	49.411	1,372
2022-07-20	61.700	63.400	61.700	62.333	50.011	2,169
2022-07-19	61.439	61.439	61.439	61.439	49.294	1,387
2022-07-18	61.340	61.340	61.340	61.340	49.215	2,397
2022-07-14	59.900	59.900	58.100	58.100	46.615	1,221
2022-07-13	59.760	59.760	59.760	59.760	47.947	3,251
2022-07-12	60.800	60.800	60.800	60.800	48.781	42
2022-07-08	60.900	61.000	60.900	61.000	48.942	152
2022-07-07	60.560	60.560	60.560	60.560	48.589	785
2022-07-06	60.000	60.000	59.660	59.986	48.128	1,645
2022-07-05	60.000	60.000	59.800	59.800	47.979	499
2022-07-04	58.600	59.100	58.600	59.100	47.417	487
2022-07-01	58.400	58.400	58.400	58.400	46.856	1,244
2022-06-30	58.000	58.897	57.300	58.897	47.255	1,305
2022-06-29	58.900	58.998	58.649	58.998	47.335	2,796
2022-06-28	59.300	59.398	58.883	59.398	47.656	5,268
2022-06-27	59.800	59.800	59.800	59.800	47.979	112
2022-06-24	59.000	59.900	58.800	59.277	47.559	5,723
2022-06-23	58.200	58.200	58.200	58.200	46.695	2,080
2022-06-22	55.700	57.700	55.700	57.700	46.294	11,213
2022-06-21	56.300	56.300	55.500	55.600	44.609	1,476
2022-06-20	56.500	56.500	56.400	56.400	45.251	3,503
2022-06-16	56.100	56.300	56.100	56.300	45.171	6,949
2022-06-15	56.100	57.000	56.100	57.000	45.733	4,262
2022-06-14	56.200	56.400	56.200	56.400	45.251	72
2022-06-13	59.100	59.100	57.600	57.600	46.214	4,711
2022-06-09	62.700	62.700	62.400	62.400	50.065	2,191
2022-06-08	62.700	62.700	62.600	62.600	50.226	1,386
2022-06-07	62.500	62.998	62.164	62.164	49.876	1,159
2022-06-01	62.400	62.460	62.400	62.460	50.113	628
2022-05-31	62.998	62.998	62.998	62.998	50.545	115
2022-05-30	63.100	63.400	63.100	63.400	50.867	1,967
2022-05-25	61.800	61.800	61.800	61.800	49.584	1,575
2022-05-24	61.500	61.500	61.500	61.500	49.343	183

← NewerPage 15 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.