Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.183 | 3.183 | 3.183 | 3.183 | 3.183 | 0 |
| 2024-09-04 | 3.620 | 3.620 | 3.120 | 3.120 | 3.120 | 2,152 |
| 2024-09-03 | 3.770 | 3.953 | 3.770 | 3.953 | 3.953 | 1,196 |
| 2024-09-02 | 3.793 | 3.793 | 3.420 | 3.793 | 3.793 | 921 |
| 2024-08-30 | 4.515 | 4.515 | 4.063 | 4.063 | 4.063 | 8,119 |
| 2024-08-29 | 5.000 | 5.000 | 4.740 | 4.740 | 4.740 | 1,882 |
| 2024-08-28 | 6.785 | 6.785 | 6.785 | 6.785 | 6.785 | 0 |
| 2024-08-27 | 6.705 | 6.705 | 6.705 | 6.705 | 6.705 | 0 |
| 2024-08-23 | 6.725 | 6.725 | 6.725 | 6.725 | 6.725 | 0 |
| 2024-08-22 | 6.905 | 6.905 | 6.905 | 6.905 | 6.905 | 0 |
| 2024-08-21 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2024-08-20 | 6.870 | 6.870 | 6.750 | 6.870 | 6.870 | 1,422 |
| 2024-08-19 | 6.925 | 6.925 | 6.925 | 6.925 | 6.925 | 0 |
| 2024-08-16 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-08-15 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-08-14 | 6.905 | 6.905 | 6.905 | 6.905 | 6.905 | 0 |
| 2024-08-13 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-08-12 | 7.175 | 7.175 | 7.175 | 7.175 | 7.175 | 0 |
| 2024-08-09 | 7.165 | 7.165 | 7.165 | 7.165 | 7.165 | 0 |
| 2024-08-08 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 0 |
| 2024-08-07 | 7.105 | 7.105 | 7.105 | 7.105 | 7.105 | 0 |
| 2024-08-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-08-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-08-02 | 7.135 | 7.135 | 7.135 | 7.135 | 7.135 | 0 |
| 2024-08-01 | 7.725 | 7.725 | 7.660 | 7.725 | 7.725 | 1,645 |
| 2024-07-31 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-07-30 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1,251 |
| 2024-07-29 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 0 |
| 2024-07-26 | 7.585 | 7.585 | 7.585 | 7.585 | 7.585 | 0 |
| 2024-07-25 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2024-07-24 | 7.785 | 7.785 | 7.785 | 7.785 | 7.785 | 0 |
| 2024-07-23 | 7.725 | 7.725 | 7.725 | 7.725 | 7.725 | 0 |
| 2024-07-22 | 7.785 | 7.785 | 7.785 | 7.785 | 7.785 | 0 |
| 2024-07-19 | 7.575 | 7.575 | 7.575 | 7.575 | 7.575 | 0 |
| 2024-07-18 | 7.575 | 7.575 | 7.470 | 7.575 | 7.575 | 5,256 |
| 2024-07-17 | 7.570 | 7.690 | 7.570 | 7.690 | 7.690 | 3,822 |
| 2024-07-16 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2024-07-15 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 0 |
| 2024-07-12 | 6.870 | 6.870 | 6.705 | 6.705 | 6.705 | 650 |
| 2024-07-11 | 6.925 | 6.925 | 6.810 | 6.925 | 6.925 | 45 |
| 2024-07-10 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2024-07-09 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2024-07-08 | 6.715 | 6.715 | 6.715 | 6.715 | 6.715 | 0 |
| 2024-07-05 | 6.770 | 6.810 | 6.770 | 6.810 | 6.810 | 2,510 |
| 2024-07-04 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-07-03 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-07-02 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-07-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-06-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-06-27 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2024-06-26 | 6.145 | 6.145 | 6.145 | 6.145 | 6.145 | 0 |
| 2024-06-25 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-06-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-06-21 | 5.765 | 5.765 | 5.765 | 5.765 | 5.765 | 0 |
| 2024-06-20 | 5.905 | 5.905 | 5.905 | 5.905 | 5.905 | 0 |
| 2024-06-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-06-18 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2024-06-17 | 6.165 | 6.165 | 6.165 | 6.165 | 6.165 | 0 |
| 2024-06-14 | 6.325 | 6.325 | 6.325 | 6.325 | 6.325 | 0 |
| 2024-06-13 | 6.565 | 6.565 | 6.565 | 6.565 | 6.565 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-12 | 10.0000 NOK |
| 2019-05-24 | 0.1000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.