Bouvet historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 75.300 | 75.300 | 75.300 | 75.300 | 66.921 | 2 |
| 2024-11-14 | 71.900 | 73.500 | 71.900 | 73.500 | 65.322 | 1,707 |
| 2024-11-13 | 72.400 | 72.400 | 72.400 | 72.400 | 63.455 | 23 |
| 2024-11-12 | 73.500 | 73.800 | 72.400 | 72.400 | 63.455 | 4,908 |
| 2024-11-11 | 70.000 | 70.400 | 70.000 | 70.400 | 61.703 | 3,859 |
| 2024-11-08 | 68.700 | 69.200 | 68.700 | 69.200 | 60.651 | 2,679 |
| 2024-11-07 | 69.800 | 69.800 | 69.500 | 69.500 | 60.914 | 100,093 |
| 2024-11-05 | 69.500 | 69.500 | 69.500 | 69.500 | 60.914 | 610 |
| 2024-11-04 | 68.300 | 69.100 | 68.300 | 69.000 | 60.475 | 1,567 |
| 2024-11-01 | 67.800 | 67.800 | 67.800 | 67.800 | 59.424 | 425 |
| 2024-10-31 | 68.000 | 68.000 | 68.000 | 68.000 | 59.599 | 821 |
| 2024-10-30 | 68.900 | 68.900 | 68.900 | 68.900 | 60.388 | 2 |
| 2024-10-29 | 68.900 | 68.900 | 68.600 | 68.600 | 60.125 | 1,785 |
| 2024-10-28 | 67.800 | 67.800 | 67.800 | 67.800 | 59.424 | 2,698 |
| 2024-10-25 | 68.500 | 68.500 | 68.000 | 68.400 | 59.950 | 1,813 |
| 2024-10-24 | 67.400 | 68.600 | 67.400 | 68.600 | 60.125 | 936 |
| 2024-10-17 | 68.400 | 69.000 | 68.400 | 69.000 | 60.475 | 1,270 |
| 2024-10-14 | 69.600 | 69.600 | 69.600 | 69.600 | 61.001 | 277 |
| 2024-10-11 | 69.800 | 69.800 | 69.800 | 69.800 | 61.177 | 534 |
| 2024-10-10 | 69.700 | 69.700 | 69.700 | 69.700 | 61.089 | 2,718 |
| 2024-10-04 | 68.000 | 68.000 | 68.000 | 68.000 | 59.599 | 168 |
| 2024-09-27 | 69.800 | 69.800 | 69.000 | 69.500 | 60.914 | 1,469 |
| 2024-09-26 | 69.900 | 69.900 | 69.900 | 69.900 | 61.264 | 4 |
| 2024-09-25 | 69.100 | 69.100 | 69.100 | 69.100 | 60.563 | 358 |
| 2024-09-24 | 70.100 | 70.100 | 70.100 | 70.100 | 61.440 | 326 |
| 2024-09-23 | 70.000 | 70.000 | 70.000 | 70.000 | 61.352 | 1,530 |
| 2024-09-20 | 68.500 | 68.500 | 68.500 | 68.500 | 60.037 | 94 |
| 2024-09-19 | 69.800 | 69.800 | 69.300 | 69.300 | 60.738 | 572 |
| 2024-09-17 | 69.500 | 69.500 | 69.200 | 69.300 | 60.738 | 364 |
| 2024-09-13 | 70.000 | 70.000 | 69.600 | 69.600 | 61.001 | 473 |
| 2024-09-12 | 69.600 | 69.600 | 69.600 | 69.600 | 61.001 | 688 |
| 2024-09-11 | 68.700 | 68.900 | 68.700 | 68.900 | 60.388 | 724 |
| 2024-09-10 | 69.400 | 69.400 | 69.400 | 69.400 | 60.826 | 489 |
| 2024-09-09 | 70.100 | 70.100 | 70.100 | 70.100 | 61.440 | 531 |
| 2024-09-06 | 69.800 | 70.000 | 69.500 | 70.000 | 61.352 | 437 |
| 2024-09-05 | 71.000 | 71.700 | 70.600 | 71.100 | 62.316 | 3,629 |
| 2024-09-04 | 71.700 | 71.700 | 69.900 | 69.900 | 61.264 | 1,493 |
| 2024-09-03 | 71.700 | 71.700 | 71.700 | 71.700 | 62.842 | 3,387 |
| 2024-09-02 | 70.400 | 71.000 | 70.400 | 71.000 | 62.228 | 2,510 |
| 2024-08-30 | 70.700 | 70.800 | 70.700 | 70.800 | 62.053 | 1,016 |
| 2024-08-28 | 68.000 | 68.000 | 68.000 | 68.000 | 59.599 | 1,892 |
| 2024-08-23 | 64.200 | 64.200 | 64.200 | 64.200 | 56.268 | 271 |
| 2024-08-14 | 62.800 | 64.000 | 62.800 | 64.000 | 56.093 | 868 |
| 2024-08-13 | 61.800 | 61.800 | 61.800 | 61.800 | 54.165 | 457 |
| 2024-07-24 | 62.400 | 62.700 | 62.400 | 62.700 | 54.954 | 838 |
| 2024-07-18 | 64.400 | 64.400 | 64.400 | 64.400 | 56.444 | 68 |
| 2024-07-02 | 63.500 | 63.500 | 63.500 | 63.500 | 55.655 | 21 |
| 2024-06-28 | 62.900 | 62.900 | 62.900 | 62.900 | 55.129 | 1,508 |
| 2024-06-27 | 63.000 | 63.000 | 62.900 | 62.900 | 55.129 | 219 |
| 2024-06-25 | 63.600 | 63.600 | 63.600 | 63.600 | 55.743 | 6 |
| 2024-06-24 | 62.500 | 62.500 | 62.500 | 62.500 | 54.779 | 476 |
| 2024-06-21 | 62.000 | 62.000 | 62.000 | 62.000 | 54.340 | 432 |
| 2024-06-20 | 62.500 | 62.500 | 62.500 | 62.500 | 54.779 | 1,480 |
| 2024-06-18 | 63.000 | 63.100 | 63.000 | 63.100 | 55.304 | 597 |
| 2024-06-14 | 63.600 | 64.000 | 63.600 | 64.000 | 56.093 | 2,202 |
| 2024-06-13 | 63.800 | 63.800 | 63.800 | 63.800 | 55.918 | 193 |
| 2024-06-12 | 64.300 | 64.300 | 64.300 | 64.300 | 56.356 | 1,329 |
| 2024-06-07 | 63.100 | 63.100 | 63.100 | 63.100 | 55.304 | 696 |
| 2024-06-06 | 63.000 | 63.200 | 63.000 | 63.200 | 55.392 | 261 |
| 2024-05-28 | 64.500 | 64.500 | 64.500 | 64.500 | 56.531 | 46 |
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.