Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	69.100	70.100	69.100	70.100	54.230	7,188
2022-02-10	69.900	70.100	69.700	69.956	54.118	4,729
2022-02-08	70.200	70.200	68.000	68.400	52.915	3,798
2022-02-07	70.600	70.600	70.600	70.600	54.617	8,329
2022-02-03	71.500	71.500	70.000	70.000	54.153	9,168
2022-02-01	70.000	70.000	69.900	69.900	54.075	276
2022-01-31	68.200	68.200	68.200	68.200	52.760	8,329
2022-01-27	68.400	68.400	67.100	67.100	51.909	271
2022-01-26	70.000	70.000	70.000	70.000	54.153	6,496
2022-01-25	68.300	68.300	67.300	67.300	52.064	549
2022-01-24	69.400	69.400	68.400	69.000	53.379	1,981
2022-01-21	70.987	70.987	70.987	70.987	54.916	533
2022-01-20	72.200	72.203	72.200	72.203	55.857	495
2022-01-12	72.000	72.000	71.800	71.800	55.545	617
2022-01-11	71.100	71.100	71.100	71.100	55.004	2,082
2022-01-07	72.600	72.600	72.000	72.000	55.700	5,739
2022-01-04	73.200	73.200	73.200	73.200	56.628	120
2021-12-29	74.900	74.900	74.900	74.900	57.943	108
2021-12-23	72.300	73.200	72.300	73.200	56.628	212
2021-12-21	70.800	71.800	70.800	71.800	55.545	361
2021-12-20	71.000	71.000	71.000	71.000	54.926	58
2021-12-17	72.200	72.200	70.500	71.000	54.926	2,910
2021-12-16	72.900	72.900	72.900	72.900	56.396	3,545
2021-12-15	70.300	70.300	69.000	69.507	53.771	13,610
2021-12-14	71.200	71.200	71.200	71.200	55.081	17,365
2021-12-13	71.000	71.000	71.000	71.000	54.926	4,605
2021-12-10	72.300	72.300	72.300	72.300	55.932	6,678
2021-12-08	72.100	75.100	72.100	72.600	56.164	2,539
2021-12-07	72.400	72.600	72.000	72.600	56.164	273
2021-12-03	74.700	74.700	73.300	73.300	56.706	117
2021-12-02	73.400	73.800	73.000	73.800	57.092	7,571
2021-11-30	74.300	75.300	74.300	75.300	58.253	179
2021-11-29	73.700	75.008	73.700	75.008	58.026	2,068
2021-11-26	72.800	73.800	72.800	73.800	57.092	6,544
2021-11-25	73.700	74.700	73.300	73.532	56.885	1,596
2021-11-24	75.700	76.300	74.600	74.900	57.943	3,639
2021-11-23	76.300	76.600	76.300	76.600	59.258	2,752
2021-11-22	77.800	77.800	77.200	77.200	59.723	152
2021-11-19	78.700	78.700	77.600	78.008	60.348	1,375
2021-11-18	74.900	74.900	74.900	74.900	57.943	200
2021-11-17	75.500	75.998	75.500	75.998	58.792	2,415
2021-11-16	77.700	77.700	77.600	77.600	60.032	484
2021-11-15	75.600	75.900	74.900	75.500	58.407	2,333
2021-11-12	75.400	76.300	75.400	76.300	59.026	3,900
2021-11-11	73.900	78.500	73.600	78.000	59.922	1,656
2021-11-10	69.100	72.500	68.900	72.000	55.313	5,205
2021-11-09	68.900	68.900	68.500	68.500	52.624	2,593
2021-11-08	68.700	68.700	68.500	68.500	52.624	9,293
2021-11-05	68.900	68.900	67.300	67.400	51.779	2,109
2021-11-04	66.800	69.200	66.800	68.900	52.931	5,793
2021-11-03	67.400	67.400	66.000	66.000	50.704	2,519
2021-11-02	67.000	67.300	66.800	66.902	51.397	1,890
2021-11-01	66.000	66.500	66.000	66.400	51.011	1,707
2021-10-29	67.300	68.000	67.100	68.000	52.240	3,063
2021-10-28	66.000	68.200	66.000	68.200	52.394	399
2021-10-27	65.000	65.800	65.000	65.621	50.413	9,437
2021-10-26	64.600	65.000	64.600	64.950	49.897	2,158
2021-10-25	64.900	64.900	64.300	64.300	49.398	1,457

← NewerPage 17 of 17 · 1,018 trading days

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.