Bouvet historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	64.500	64.500	64.500	64.500	56.531	46
2024-05-24	64.000	64.000	64.000	64.000	56.093	271
2024-05-22	64.100	64.100	64.100	64.100	53.902	3
2024-05-08	61.000	61.000	61.000	61.000	51.295	1,067
2024-05-07	60.700	60.800	60.700	60.800	51.127	786
2024-05-02	61.900	61.900	60.700	60.900	51.211	1,670
2024-04-25	60.600	60.600	60.600	60.600	50.959	183
2024-04-23	60.400	60.400	60.400	60.400	50.791	33
2024-04-19	61.000	61.000	60.900	60.900	51.211	318
2024-04-15	61.500	61.600	61.500	61.600	51.800	854
2024-04-12	61.000	61.200	61.000	61.200	51.463	789
2024-04-10	60.400	60.400	60.400	60.400	50.791	26
2024-04-08	61.200	61.200	61.200	61.200	51.463	19
2024-04-05	61.600	61.600	61.600	61.600	51.800	3
2024-04-03	61.300	61.300	61.300	61.300	51.548	17
2024-04-02	60.800	61.900	60.795	61.900	52.052	485
2024-03-27	61.900	61.900	61.900	61.900	52.052	165
2024-03-26	61.695	61.700	61.250	61.700	51.884	87
2024-03-25	60.795	60.800	60.795	60.800	51.127	1,798
2024-03-20	60.700	60.700	60.700	60.700	51.043	78
2024-03-19	62.000	62.700	62.000	62.700	52.725	444
2024-03-18	61.700	61.720	60.100	60.100	50.538	3,546
2024-03-15	61.100	61.100	61.100	61.100	51.379	644
2024-03-14	63.200	63.200	62.200	62.200	52.304	438
2024-03-13	62.100	62.900	62.100	62.900	52.893	46
2024-03-12	61.400	62.306	61.400	62.300	52.388	992
2024-03-11	61.800	61.800	60.400	60.400	50.791	22
2024-03-06	62.400	62.500	62.400	62.500	52.557	178
2024-03-05	63.000	63.000	63.000	63.000	52.977	19
2024-03-04	63.100	63.500	63.100	63.500	53.398	114
2024-03-01	62.600	63.194	62.600	62.600	52.641	352
2024-02-29	62.700	63.000	61.800	63.000	52.977	2,193
2024-02-28	62.600	62.600	62.600	62.600	52.641	57
2024-02-27	62.000	62.600	62.000	62.600	52.641	10
2024-02-26	62.700	62.700	61.500	62.300	52.388	293
2024-02-23	62.100	62.700	62.100	62.700	52.725	277
2024-02-22	61.700	62.600	61.700	62.600	52.641	37
2024-02-21	61.800	61.800	61.800	61.800	51.968	5
2024-02-20	61.200	61.200	61.200	61.200	51.463	36
2024-02-16	61.000	61.000	60.600	61.000	51.295	703
2024-02-15	59.190	59.190	58.610	58.610	49.286	3,696
2024-02-14	60.800	60.800	60.100	60.100	50.538	255
2024-02-13	60.400	60.400	60.400	60.400	50.791	371
2024-02-12	61.300	61.300	61.300	61.300	51.548	27
2024-02-09	60.200	60.200	60.200	60.200	50.623	414
2024-02-08	61.000	61.000	61.000	61.000	51.295	311
2024-02-05	63.700	63.700	63.700	63.700	53.566	428
2024-02-02	62.600	62.600	62.600	62.600	52.641	658
2024-02-01	62.506	62.506	62.506	62.506	52.561	65
2024-01-31	61.700	61.900	61.500	61.523	51.735	1,220
2024-01-29	62.000	62.200	62.000	62.200	52.304	15
2024-01-24	63.100	63.100	63.000	63.000	52.977	203
2024-01-23	62.200	62.800	62.200	62.800	52.809	293
2024-01-19	61.700	62.700	61.700	62.500	52.557	1,350
2024-01-18	61.400	62.500	61.100	61.600	51.800	815
2024-01-17	60.900	61.500	60.700	61.400	51.632	148
2024-01-16	60.100	60.200	60.100	60.100	50.538	2,118
2024-01-15	62.900	63.000	62.300	62.300	52.388	2,099
2024-01-12	62.600	62.600	61.700	61.800	51.968	812
2024-01-11	63.000	63.300	62.906	62.906	52.898	1,551

← NewerPage 9 of 18 · 1,023 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.