Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	62.400	62.400	62.400	62.400	50.065	3,612
2022-05-20	62.998	62.998	62.998	62.998	50.545	180
2022-05-19	64.261	64.261	64.261	64.261	49.713	6,987
2022-05-18	64.900	64.900	64.098	64.098	49.587	160
2022-05-16	63.000	63.000	63.000	63.000	48.737	219
2022-05-12	62.000	62.500	62.000	62.000	47.964	3,693
2022-05-11	61.500	61.500	61.500	61.500	47.577	2,046
2022-05-10	63.000	63.000	62.644	62.644	48.462	3,885
2022-05-06	64.600	65.000	64.200	64.500	49.898	1,602
2022-05-05	64.900	65.500	64.600	65.337	50.545	10,109
2022-05-03	65.800	66.400	65.800	66.400	51.368	4,594
2022-04-29	69.500	69.500	69.500	69.500	53.766	1,528
2022-04-28	66.700	67.800	66.700	67.700	52.373	2,229
2022-04-27	67.200	67.800	66.900	66.900	51.754	1,113
2022-04-26	68.702	68.702	68.702	68.702	53.148	1,597
2022-04-25	70.699	70.699	70.136	70.136	54.258	2,530
2022-04-22	72.400	72.400	72.200	72.200	55.855	890
2022-04-21	72.500	72.500	72.011	72.011	55.708	2,985
2022-04-20	70.000	70.597	70.000	70.597	54.614	4,031
2022-04-19	68.600	68.800	68.600	68.798	53.222	520
2022-04-13	68.600	68.600	68.200	68.200	52.760	2,064
2022-04-12	69.800	69.800	68.902	69.351	53.650	2,538
2022-04-11	70.400	70.400	70.000	70.000	54.153	572
2022-04-08	70.000	71.600	70.000	71.600	55.390	3,404
2022-04-07	68.900	69.500	68.900	69.500	53.766	3,226
2022-04-06	69.300	69.300	68.600	69.100	53.456	4,166
2022-04-05	68.900	69.300	68.900	69.300	53.611	2,495
2022-04-04	69.700	69.900	69.700	69.900	54.075	604
2022-04-01	69.800	69.800	69.382	69.382	53.674	2,289
2022-03-30	70.100	70.100	69.646	69.759	53.966	6,105
2022-03-29	69.900	69.900	69.900	69.900	54.075	1,406
2022-03-28	69.400	69.900	69.400	69.900	54.075	1,683
2022-03-25	70.000	70.000	69.500	69.500	53.766	526
2022-03-24	70.700	70.700	69.903	69.903	54.078	97
2022-03-22	69.400	70.300	69.400	70.300	54.385	7,393
2022-03-21	67.600	68.640	67.600	68.640	53.100	9,498
2022-03-18	68.000	69.000	66.400	68.134	52.709	1,784
2022-03-17	68.000	68.000	67.900	67.900	52.528	2,896
2022-03-16	67.200	69.000	67.200	69.000	53.379	6,580
2022-03-15	67.000	67.000	66.100	66.100	51.136	5,190
2022-03-14	66.300	67.500	66.300	67.500	52.219	1,694
2022-03-11	66.300	66.300	66.300	66.300	51.290	292
2022-03-10	64.100	64.900	64.100	64.200	49.666	7,904
2022-03-09	61.800	64.100	61.800	62.402	48.275	3,982
2022-03-08	61.400	63.100	61.400	63.000	48.737	1,617
2022-03-07	61.000	63.100	61.000	62.500	48.351	4,033
2022-03-03	62.900	64.400	62.900	64.300	49.743	3,451
2022-03-02	62.400	63.500	62.100	63.500	49.124	1,840
2022-03-01	61.400	62.500	61.300	62.500	48.351	2,210
2022-02-28	64.500	64.500	64.500	64.500	49.898	3,675
2022-02-25	62.700	64.200	62.700	62.825	48.602	7,233
2022-02-24	61.300	63.200	61.300	63.200	48.892	2,734
2022-02-23	64.800	64.800	64.400	64.700	50.052	1,730
2022-02-22	64.000	64.300	63.800	64.000	49.511	659
2022-02-21	66.600	66.600	66.600	66.600	51.522	120
2022-02-18	66.700	66.700	66.700	66.700	51.600	570
2022-02-17	69.000	69.500	68.700	69.000	53.379	1,972
2022-02-16	68.800	70.200	68.600	69.209	53.541	5,788
2022-02-15	68.700	69.500	68.700	69.500	53.766	6,186
2022-02-14	68.400	68.400	68.400	68.400	52.915	1,875

← NewerPage 16 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.