Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	14.220	14.220	13.890	13.890	13.890	3,672
2023-09-22	14.420	14.420	14.420	14.420	14.420	0
2023-09-21	14.460	14.460	14.300	14.460	14.460	908
2023-09-20	14.480	14.700	14.480	14.690	14.690	3,500
2023-09-19	14.310	14.340	14.260	14.310	14.310	2,662
2023-09-18	14.350	14.350	14.350	14.350	14.350	0
2023-09-15	14.040	14.340	14.040	14.040	14.040	200
2023-09-14	13.660	14.000	13.660	13.930	13.930	32,882
2023-09-13	13.430	13.430	13.260	13.430	13.430	3,639
2023-09-12	13.280	13.280	13.280	13.280	13.280	0
2023-09-11	13.430	13.430	13.180	13.430	13.430	2,686
2023-09-08	13.150	13.150	13.060	13.150	13.150	1,933
2023-09-07	13.280	13.280	13.280	13.280	13.280	0
2023-09-06	13.640	13.810	13.640	13.810	13.810	626
2023-09-05	13.890	13.890	13.760	13.890	13.890	1,420
2023-09-04	13.520	13.820	13.520	13.570	13.570	3,027
2023-09-01	13.450	13.450	13.450	13.450	13.450	0
2023-08-30	13.240	13.240	13.020	13.240	13.240	2,720
2023-08-29	13.196	13.570	13.196	13.570	13.570	1,534
2023-08-25	12.730	12.730	12.730	12.730	12.730	0
2023-08-24	13.050	13.050	12.160	13.050	13.050	5,636
2023-08-23	13.740	13.740	13.020	13.070	13.070	28,809
2023-08-22	15.340	15.340	15.000	15.300	15.300	690
2023-08-21	15.170	15.280	15.170	15.170	15.170	66
2023-08-18	15.010	15.010	14.740	15.010	15.010	1,000
2023-08-17	15.150	15.150	15.020	15.150	15.150	13
2023-08-16	15.510	15.510	15.220	15.510	15.510	160
2023-08-15	15.410	15.410	15.410	15.410	15.410	0
2023-08-14	14.710	14.710	14.710	14.710	14.710	0
2023-08-11	15.200	15.200	15.200	15.200	15.200	0
2023-08-10	15.050	15.050	15.050	15.050	15.050	1,998
2023-08-09	15.360	15.360	15.100	15.360	15.360	8,856
2023-08-08	15.080	15.080	14.980	14.980	14.980	3,154
2023-08-07	15.640	15.640	15.600	15.600	15.600	90
2023-08-04	16.900	16.900	16.700	16.900	16.900	882
2023-08-03	16.670	16.820	16.670	16.670	16.670	1,000
2023-08-02	17.050	17.100	16.700	17.050	17.050	840
2023-08-01	17.280	17.280	17.020	17.280	17.280	2,678
2023-07-31	17.490	17.490	17.040	17.490	17.490	6,054
2023-07-28	16.960	17.300	16.960	16.960	16.960	11,760
2023-07-27	17.020	17.240	17.020	17.090	17.090	7,043
2023-07-26	16.310	16.440	16.310	16.310	16.310	3,416
2023-07-25	16.670	16.670	16.300	16.670	16.670	7,583
2023-07-24	16.200	16.520	16.200	16.210	16.210	13,610
2023-07-21	15.200	15.200	14.980	14.980	14.980	574
2023-07-20	15.830	15.830	15.830	15.830	15.830	0
2023-07-19	14.320	15.500	14.320	15.150	15.150	34,153
2023-07-18	14.350	14.350	14.220	14.350	14.350	14,035
2023-07-17	14.160	14.640	14.160	14.160	14.160	38,865
2023-07-14	13.740	13.740	13.400	13.600	13.600	12,331
2023-07-13	13.970	13.980	13.920	13.970	13.970	1,593
2023-07-12	13.660	14.000	13.660	13.660	13.660	20,284
2023-07-11	12.940	13.140	12.940	12.940	12.940	16,627
2023-07-10	12.940	12.940	12.940	12.940	12.940	0
2023-07-07	13.130	13.130	12.900	13.130	13.130	2,226
2023-07-06	13.110	13.110	12.840	13.110	13.110	1,355
2023-07-05	13.280	13.280	13.280	13.280	13.280	0
2023-07-04	13.620	13.620	13.620	13.620	13.620	0
2023-07-03	13.360	13.550	13.360	13.550	13.550	4,116
2023-06-30	13.090	13.280	12.800	12.800	12.800	4,473

← NewerPage 14 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.