Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	80.100	80.300	79.900	79.950	73.801	589
2025-07-02	80.200	80.200	79.900	80.000	73.847	161
2025-07-01	80.500	80.850	80.500	80.850	74.632	757
2025-06-30	79.000	79.900	79.000	79.700	73.570	330
2025-06-27	79.000	79.300	79.000	79.050	72.970	436
2025-06-26	78.400	78.500	78.400	78.500	72.463	289
2025-06-25	78.800	78.800	77.800	77.900	71.909	3,461
2025-06-24	78.500	78.500	78.400	78.500	72.463	19,436
2025-06-23	77.500	78.900	77.500	78.900	72.832	8,138
2025-06-20	78.000	78.200	78.000	78.200	72.186	4,114
2025-06-19	77.300	77.500	77.300	77.400	71.447	1,370
2025-06-18	77.200	78.200	77.200	78.200	72.186	3,456
2025-06-13	77.000	77.000	77.000	77.000	71.078	136
2025-06-12	77.700	77.700	77.600	77.600	71.632	3,511
2025-06-11	78.500	78.500	78.200	78.300	72.278	1,113
2025-06-10	77.000	78.100	77.000	78.100	72.093	803
2025-06-06	77.400	77.500	77.100	77.500	71.539	9,293
2025-06-05	77.150	78.200	77.150	78.200	72.186	527
2025-06-04	76.900	76.900	76.900	76.900	70.986	1,020
2025-06-03	75.850	75.900	75.850	75.900	70.063	150
2025-06-02	77.000	77.000	76.600	76.700	70.801	5,056
2025-05-30	77.050	77.050	77.050	77.050	71.124	308
2025-05-28	77.100	77.100	77.100	77.100	71.170	2,984
2025-05-27	76.600	76.600	75.800	76.400	70.524	1,370
2025-05-23	78.700	78.700	78.050	78.050	72.047	253
2025-05-22	80.400	80.400	80.400	80.400	74.216	2
2025-05-21	78.500	79.900	78.500	79.900	73.755	120,228
2025-05-20	79.850	80.100	79.350	79.350	73.247	1,342
2025-05-19	80.600	80.600	80.000	80.600	74.401	23,240
2025-05-16	80.900	81.100	80.500	81.100	74.863	2,901
2025-05-15	80.200	80.200	80.200	80.200	74.032	328
2025-05-14	79.600	80.700	79.350	80.700	74.493	854
2025-05-09	79.500	79.700	79.400	79.700	73.570	1,118
2025-05-08	79.700	79.700	79.600	79.600	73.478	2
2025-05-07	81.200	81.700	80.600	80.600	71.632	126,870
2025-05-06	80.800	81.000	80.500	81.000	71.987	1,075
2025-05-02	80.000	81.800	80.000	81.800	72.698	96
2025-04-30	79.900	81.200	79.600	80.000	71.099	1,939
2025-04-29	76.700	76.700	76.700	76.700	68.166	27
2025-04-28	75.700	76.000	75.600	76.000	67.544	1,684
2025-04-25	75.900	75.900	75.700	75.700	67.277	2
2025-04-24	76.900	76.900	76.000	76.000	67.544	561
2025-04-23	78.500	78.500	77.400	77.500	68.877	14
2025-04-22	79.500	79.500	77.000	77.000	68.432	44
2025-04-15	77.600	77.600	77.100	77.300	68.699	5,924
2025-04-14	76.100	76.100	75.900	75.900	67.455	11
2025-04-11	74.800	74.800	74.800	74.800	66.477	12
2025-04-10	75.000	75.000	74.500	74.500	66.210	6,963
2025-04-09	72.800	73.300	72.800	73.300	65.144	5,732
2025-04-07	70.700	71.300	70.700	70.800	62.922	8,133
2025-04-04	75.500	75.500	73.300	73.300	65.144	8,633
2025-04-03	74.700	75.100	74.700	75.100	66.744	1,348
2025-04-02	76.300	76.300	76.300	76.300	67.810	2,864
2025-04-01	74.600	76.000	74.600	76.000	67.544	1,549
2025-03-31	73.650	74.550	73.650	74.550	66.255	10
2025-03-28	74.800	74.800	73.600	73.600	65.411	5,176
2025-03-26	74.400	74.400	72.850	72.850	64.744	828
2025-03-25	73.000	74.400	73.000	74.400	66.122	2,195
2025-03-21	73.400	73.400	73.400	73.400	65.233	3,000
2025-03-20	73.400	73.800	72.950	73.800	65.588	1,976

← NewerPage 6 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.