Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	11.380	11.380	11.000	11.200	11.200	4,021
2023-12-15	11.640	11.640	11.600	11.600	11.600	1,000
2023-12-14	11.530	11.700	11.399	11.700	11.700	283
2023-12-13	11.550	11.550	11.320	11.550	11.550	2,226
2023-12-12	11.760	11.760	11.500	11.760	11.760	9,838
2023-12-11	12.310	12.310	12.100	12.310	12.310	4,100
2023-12-08	12.400	12.400	12.140	12.400	12.400	3,830
2023-12-07	12.480	12.480	12.340	12.400	12.400	854
2023-12-06	12.880	12.880	12.720	12.880	12.880	182
2023-12-05	12.860	12.860	12.860	12.860	12.860	0
2023-12-04	12.980	13.000	12.980	12.980	12.980	1,207
2023-12-01	12.900	13.380	12.900	13.170	13.170	6,920
2023-11-30	12.760	12.880	12.760	12.880	12.880	453
2023-11-29	12.330	12.540	12.240	12.330	12.330	2,896
2023-11-28	13.530	13.680	13.020	13.090	13.090	1,304
2023-11-27	13.530	13.530	13.380	13.530	13.530	986
2023-11-24	13.680	13.761	13.380	13.680	13.680	15,344
2023-11-23	13.700	13.880	13.700	13.700	13.700	6,299
2023-11-22	13.060	13.430	13.060	13.430	13.430	71
2023-11-21	12.860	12.860	12.800	12.860	12.860	1,740
2023-11-20	12.670	12.670	12.670	12.670	12.670	0
2023-11-17	12.580	12.710	12.580	12.710	12.710	4,468
2023-11-16	12.080	12.120	12.080	12.080	12.080	207
2023-11-15	11.420	11.880	11.420	11.700	11.700	1,027
2023-11-14	10.980	11.000	10.980	10.980	10.980	6,687
2023-11-13	10.710	10.901	10.710	10.710	10.710	248
2023-11-10	10.690	10.690	10.640	10.690	10.690	1,268
2023-11-09	10.690	10.700	10.640	10.690	10.690	11,172
2023-11-08	10.610	10.610	10.600	10.610	10.610	1,172
2023-11-07	10.440	10.440	10.400	10.440	10.440	2,087
2023-11-06	10.480	10.480	10.400	10.480	10.480	379
2023-11-03	10.610	10.610	10.420	10.610	10.610	491
2023-11-02	10.380	10.380	10.155	10.155	10.155	28,386
2023-11-01	9.770	10.060	9.770	9.945	9.945	6,304
2023-10-31	9.375	9.690	9.300	9.685	9.685	7,182
2023-10-30	10.400	10.400	9.605	9.605	9.605	43,999
2023-10-27	11.810	11.810	11.520	11.810	11.810	481
2023-10-26	12.120	12.120	12.120	12.120	12.120	0
2023-10-25	12.370	12.370	12.370	12.370	12.370	0
2023-10-24	12.670	12.800	12.670	12.670	12.670	595
2023-10-23	12.680	12.680	12.290	12.290	12.290	500
2023-10-20	13.150	13.150	13.150	13.150	13.150	0
2023-10-19	14.000	14.000	14.000	14.000	14.000	0
2023-10-18	14.000	14.000	13.900	14.000	14.000	654
2023-10-17	14.000	14.120	14.000	14.000	14.000	18
2023-10-16	14.020	14.100	14.020	14.100	14.100	2,500
2023-10-13	14.160	14.221	14.140	14.160	14.160	13,248
2023-10-12	14.080	14.441	14.080	14.440	14.440	6,096
2023-10-11	13.920	14.020	13.920	14.020	14.020	828
2023-10-10	13.640	13.800	13.640	13.640	13.640	1,798
2023-10-09	13.930	13.930	13.930	13.930	13.930	0
2023-10-06	13.810	13.960	13.700	13.810	13.810	6,727
2023-10-05	13.780	13.780	13.780	13.780	13.780	0
2023-10-04	13.830	13.830	13.830	13.830	13.830	0
2023-10-03	14.040	14.040	14.040	14.040	14.040	0
2023-10-02	14.250	14.500	14.120	14.120	14.120	6,417
2023-09-29	14.020	14.220	14.020	14.210	14.210	13,670
2023-09-28	13.680	13.920	13.500	13.680	13.680	1,804
2023-09-27	13.550	13.780	13.550	13.550	13.550	3,000
2023-09-26	13.550	13.550	13.550	13.550	13.550	0

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.