Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.785 | 6.785 | 6.785 | 6.785 | 6.785 | 0 |
| 2024-06-11 | 6.725 | 6.725 | 6.725 | 6.725 | 6.725 | 0 |
| 2024-06-10 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 0 |
| 2024-06-07 | 6.785 | 6.785 | 6.785 | 6.785 | 6.785 | 0 |
| 2024-06-06 | 6.745 | 6.745 | 6.745 | 6.745 | 6.745 | 0 |
| 2024-06-05 | 6.710 | 6.775 | 6.710 | 6.775 | 6.775 | 640 |
| 2024-06-04 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2024-06-03 | 6.905 | 6.905 | 6.905 | 6.905 | 6.905 | 0 |
| 2024-05-31 | 6.925 | 6.925 | 6.925 | 6.925 | 6.925 | 0 |
| 2024-05-30 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-05-29 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2024-05-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-24 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 0 |
| 2024-05-23 | 6.105 | 6.105 | 6.105 | 6.105 | 6.105 | 0 |
| 2024-05-22 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2024-05-21 | 5.735 | 5.735 | 5.735 | 5.735 | 5.735 | 0 |
| 2024-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-05-15 | 6.305 | 6.330 | 6.305 | 6.305 | 6.305 | 955 |
| 2024-05-14 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 0 |
| 2024-05-13 | 7.565 | 7.565 | 7.565 | 7.565 | 7.565 | 0 |
| 2024-05-10 | 7.725 | 7.730 | 7.725 | 7.725 | 7.725 | 323 |
| 2024-05-09 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2024-05-08 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2024-05-07 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-05-03 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 0 |
| 2024-05-02 | 6.945 | 6.945 | 6.945 | 6.945 | 6.945 | 0 |
| 2024-05-01 | 6.315 | 6.315 | 6.315 | 6.315 | 6.315 | 0 |
| 2024-04-30 | 6.420 | 6.420 | 6.315 | 6.315 | 6.315 | 1,323 |
| 2024-04-29 | 6.200 | 6.280 | 6.140 | 6.280 | 6.280 | 169 |
| 2024-04-26 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2024-04-25 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-04-24 | 6.220 | 6.220 | 6.190 | 6.220 | 6.220 | 202 |
| 2024-04-23 | 6.105 | 6.105 | 6.105 | 6.105 | 6.105 | 0 |
| 2024-04-22 | 6.155 | 6.165 | 6.121 | 6.165 | 6.165 | 190 |
| 2024-04-19 | 6.545 | 6.545 | 6.545 | 6.545 | 6.545 | 0 |
| 2024-04-18 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-04-17 | 6.565 | 6.565 | 6.565 | 6.565 | 6.565 | 0 |
| 2024-04-16 | 6.560 | 6.560 | 6.365 | 6.365 | 6.365 | 53 |
| 2024-04-15 | 6.545 | 6.545 | 6.545 | 6.545 | 6.545 | 0 |
| 2024-04-12 | 6.850 | 6.870 | 6.700 | 6.800 | 6.800 | 106 |
| 2024-04-11 | 6.745 | 6.745 | 6.745 | 6.745 | 6.745 | 0 |
| 2024-04-10 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2024-04-09 | 6.505 | 6.505 | 6.505 | 6.505 | 6.505 | 0 |
| 2024-04-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-04-05 | 7.061 | 7.135 | 7.061 | 7.135 | 7.135 | 5,888 |
| 2024-04-04 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2024-04-03 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 0 |
| 2024-04-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 37 |
| 2024-03-28 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-03-27 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-03-26 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-03-25 | 5.203 | 5.203 | 5.203 | 5.203 | 5.203 | 0 |
| 2024-03-22 | 5.575 | 5.575 | 5.575 | 5.575 | 5.575 | 0 |
| 2024-03-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-03-20 | 6.525 | 6.525 | 6.525 | 6.525 | 6.525 | 0 |
| 2024-03-19 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-03-18 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2024-03-15 | 6.755 | 6.755 | 6.755 | 6.755 | 6.755 | 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.