Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	65.200	65.500	64.700	65.500	60.462	4,228
2025-10-10	65.700	65.700	65.650	65.650	60.601	158
2025-10-09	65.550	65.600	65.200	65.200	60.185	24,902
2025-10-08	65.900	65.900	65.500	65.600	60.555	495
2025-10-07	65.700	65.700	65.700	65.700	60.647	76
2025-10-03	65.350	65.350	65.300	65.300	60.278	227
2025-10-02	64.950	64.950	64.400	64.400	59.447	625
2025-10-01	65.550	65.550	65.000	65.000	60.001	394
2025-09-30	65.700	65.700	65.700	65.700	60.647	720
2025-09-29	65.550	65.550	65.150	65.150	60.139	1,492
2025-09-26	65.200	65.200	65.200	65.200	60.185	4,000
2025-09-25	65.400	65.400	65.400	65.400	60.370	1
2025-09-24	65.900	65.900	65.800	65.850	60.785	794
2025-09-23	66.500	66.700	66.500	66.700	61.570	4,178
2025-09-22	66.050	66.050	65.700	65.700	60.647	624
2025-09-16	66.200	66.200	66.200	66.200	61.109	27,348
2025-09-15	67.200	67.700	67.100	67.100	61.939	20,489
2025-09-12	67.400	67.700	67.400	67.700	62.493	314
2025-09-11	66.600	67.000	66.600	67.000	61.847	441
2025-09-10	67.300	67.300	67.000	67.000	61.847	1,086
2025-09-09	68.400	68.400	67.000	67.000	61.847	173
2025-09-08	67.700	68.100	67.700	68.100	62.862	298
2025-09-05	67.400	67.400	67.400	67.400	62.216	37
2025-09-04	67.000	67.000	67.000	67.000	61.847	2,000
2025-09-03	66.200	67.100	65.500	66.300	61.201	853
2025-09-02	67.700	67.700	66.000	66.000	60.924	3,685
2025-09-01	67.500	67.500	67.200	67.200	62.032	18,776
2025-08-29	68.500	68.500	68.300	68.300	63.047	15,995
2025-08-28	68.000	68.100	68.000	68.000	62.770	6,283
2025-08-27	68.500	68.750	68.500	68.750	63.462	522
2025-08-26	71.900	71.900	71.700	71.700	66.186	9,264
2025-08-22	74.000	74.000	73.800	73.800	68.124	398
2025-08-20	73.800	73.800	73.800	73.800	68.124	1,375
2025-08-19	73.200	73.600	73.200	73.600	67.939	207
2025-08-18	73.600	73.650	73.500	73.600	67.939	317
2025-08-15	73.300	73.300	73.300	73.300	67.662	236
2025-08-13	73.300	73.300	73.300	73.300	67.662	205
2025-08-12	73.900	73.900	72.900	73.200	67.570	4,756
2025-08-08	74.600	75.000	74.600	75.000	69.232	659
2025-08-07	74.900	74.900	74.900	74.900	69.139	98
2025-08-06	74.900	75.200	74.900	75.200	69.416	2,444
2025-08-04	75.400	75.400	75.400	75.400	69.601	1
2025-08-01	75.300	75.400	75.300	75.400	69.601	112
2025-07-31	75.600	75.600	75.600	75.600	69.786	159
2025-07-30	75.300	75.600	75.300	75.600	69.786	1,367
2025-07-29	76.700	76.850	76.700	76.850	70.939	858
2025-07-28	76.300	76.800	76.300	76.800	70.893	6,236
2025-07-24	75.700	75.700	75.700	75.700	69.878	1
2025-07-22	75.600	75.600	74.900	75.100	69.324	5,082
2025-07-21	76.050	76.050	75.800	75.800	69.970	256
2025-07-18	78.300	78.300	76.500	76.600	70.709	2,325
2025-07-17	77.900	77.900	77.900	77.900	71.909	314
2025-07-16	77.800	77.800	77.800	77.800	71.816	1
2025-07-15	78.500	78.600	78.400	78.600	72.555	3,579
2025-07-14	77.100	77.100	77.100	77.100	71.170	3
2025-07-11	79.200	80.000	78.200	78.200	72.186	1,613
2025-07-10	80.500	80.700	79.500	79.500	73.386	4,611
2025-07-09	80.700	81.000	80.500	80.500	74.309	14,831
2025-07-08	81.350	81.350	81.000	81.000	74.770	2,714
2025-07-07	79.850	80.900	79.600	80.800	74.586	19,424

← NewerPage 5 of 18 · 1,022 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.