Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-19	73.600	73.600	73.500	73.500	65.322	498
2025-03-18	74.100	74.200	74.000	74.000	65.766	255
2025-03-17	71.800	71.800	71.500	71.500	63.544	7,754
2025-03-14	71.500	72.100	71.500	72.000	63.989	945
2025-03-13	71.500	71.500	71.500	71.500	63.544	1,336
2025-03-12	70.900	71.400	70.900	71.300	63.367	5,960
2025-03-11	71.500	71.500	70.700	70.900	63.011	11,433
2025-03-10	72.700	72.700	71.600	71.600	63.633	9,805
2025-03-07	73.500	73.500	73.500	73.500	65.322	1,699
2025-03-06	71.000	72.000	71.000	72.000	63.989	1,040
2025-03-05	71.000	71.500	71.000	71.200	63.278	6,222
2025-03-03	72.200	72.200	72.200	72.200	64.166	40
2025-02-27	71.900	71.900	71.900	71.900	63.900	389
2025-02-25	71.300	71.300	71.300	71.300	63.367	73
2025-02-21	72.200	72.400	71.600	72.100	64.078	1,670
2025-02-20	74.200	74.200	74.200	74.200	65.944	231
2025-02-19	72.300	72.300	72.300	72.300	64.255	12
2025-02-18	74.200	76.000	74.200	76.000	67.544	5,257
2025-02-17	79.500	81.000	79.500	81.000	71.987	11,680
2025-02-14	80.900	80.900	79.800	79.800	70.921	109
2025-02-13	80.300	80.400	80.200	80.200	71.276	43
2025-02-12	81.000	81.000	80.500	80.500	71.543	995
2025-02-11	81.800	81.800	80.100	80.300	71.365	13,457
2025-02-10	81.600	81.600	81.600	81.600	72.520	750
2025-02-07	81.800	81.800	81.500	81.500	72.432	4,176
2025-02-06	81.750	81.750	81.600	81.600	72.520	476
2025-02-05	81.300	81.400	81.200	81.400	72.343	1,883
2025-02-04	81.000	81.400	81.000	81.400	72.343	3,865
2025-02-03	80.300	80.300	80.300	80.300	71.365	31
2025-01-30	81.900	81.900	81.900	81.900	72.787	356
2025-01-27	81.000	81.000	81.000	81.000	71.987	102
2025-01-24	82.000	82.100	82.000	82.100	72.965	986
2025-01-22	83.100	83.100	83.100	83.100	73.854	2
2025-01-21	81.700	82.000	81.700	82.000	72.876	746
2025-01-20	80.500	80.500	80.500	80.500	71.543	2,745
2025-01-17	79.400	80.300	79.400	80.000	71.099	715
2025-01-16	79.200	79.900	79.200	79.900	71.010	202
2025-01-14	78.300	78.300	77.700	77.700	69.054	718
2025-01-10	78.200	78.400	78.200	78.400	69.677	301
2025-01-06	77.600	77.600	77.600	77.600	68.966	1,890
2025-01-03	75.800	76.200	75.600	76.200	67.721	683
2025-01-02	75.600	76.300	75.600	76.300	67.810	1,237
2024-12-30	76.000	76.800	76.000	76.800	68.255	3,174
2024-12-18	75.600	76.300	75.600	76.200	67.721	1,326
2024-12-17	75.200	75.400	75.200	75.400	67.010	1,946
2024-12-16	75.300	75.300	75.300	75.300	66.921	64
2024-12-13	75.000	75.600	75.000	75.600	67.188	1,125
2024-12-12	73.500	73.500	73.500	73.500	65.322	1,320
2024-12-11	73.600	73.600	73.600	73.600	65.411	5,000
2024-12-09	72.100	72.100	72.100	72.100	64.078	11
2024-12-05	72.200	72.300	71.900	72.000	63.989	250
2024-12-04	71.300	72.300	71.300	72.300	64.255	4,222
2024-12-03	71.500	71.500	71.500	71.500	63.544	446
2024-12-02	71.500	72.000	71.500	72.000	63.989	45
2024-11-27	71.000	71.300	71.000	71.300	63.367	258
2024-11-22	72.000	72.000	71.800	71.800	63.811	300
2024-11-21	73.400	74.000	72.400	74.000	65.766	6,950,919
2024-11-20	73.600	73.600	72.700	72.700	64.611	2,615
2024-11-19	73.500	73.500	73.300	73.500	65.322	1,592
2024-11-18	74.100	74.100	74.100	74.100	65.855	74

← NewerPage 7 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.