Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	17.800	17.800	17.800	17.800	17.800	0
2022-10-07	18.505	18.505	18.505	18.505	18.505	0
2022-10-06	17.985	17.985	17.985	17.985	17.985	0
2022-10-05	18.070	18.070	17.848	18.070	18.070	3,883
2022-10-04	18.880	18.925	18.608	18.925	18.925	244
2022-10-03	18.510	18.630	18.510	18.630	18.630	12,007
2022-09-30	17.000	17.000	17.000	17.000	17.000	0
2022-09-29	17.145	17.145	17.145	17.145	17.145	0
2022-09-28	17.690	17.880	17.430	17.880	17.880	16,110
2022-09-27	18.300	18.620	18.300	18.620	18.620	10,012
2022-09-26	19.450	19.450	18.960	19.125	19.125	26,563
2022-09-23	20.215	20.215	20.215	20.215	20.215	0
2022-09-22	20.785	20.785	20.785	20.785	20.785	0
2022-09-21	21.010	21.010	21.010	21.010	21.010	0
2022-09-20	20.785	20.785	20.785	20.785	20.785	0
2022-09-16	23.130	23.130	23.130	23.130	23.130	0
2022-09-15	22.960	22.960	22.960	22.960	22.960	0
2022-09-14	22.650	22.650	22.650	22.650	22.650	0
2022-09-13	23.200	23.200	23.200	23.200	23.200	0
2022-09-12	23.470	23.470	23.470	23.470	23.470	0
2022-09-09	22.370	22.600	22.370	22.370	22.370	9,029
2022-09-08	22.290	22.320	22.290	22.290	22.290	42
2022-09-07	21.950	22.140	21.950	21.950	21.950	2
2022-09-06	22.160	22.500	22.160	22.440	22.440	18,034
2022-09-05	22.290	22.290	22.280	22.290	22.290	170
2022-09-02	21.960	22.500	21.960	22.500	22.500	8,690
2022-09-01	21.860	21.860	21.660	21.660	21.660	32
2022-08-31	22.980	22.980	22.940	22.980	22.980	3
2022-08-30	22.940	22.940	22.800	22.940	22.940	6
2022-08-26	23.000	23.000	22.980	22.980	22.980	10
2022-08-25	25.200	27.480	23.890	23.890	23.890	14,923
2022-08-24	24.610	25.220	24.610	24.610	24.610	7
2022-08-23	24.290	24.700	24.290	24.290	24.290	8
2022-08-22	23.560	23.560	23.530	23.530	23.530	4
2022-08-19	23.340	23.580	23.340	23.340	23.340	8
2022-08-18	22.630	23.460	22.620	23.410	23.410	19,801
2022-08-17	22.350	22.350	22.350	22.350	22.350	0
2022-08-16	22.730	22.730	22.730	22.730	22.730	0
2022-08-15	23.110	23.180	23.110	23.110	23.110	11
2022-08-12	22.580	22.580	22.580	22.580	22.580	0
2022-08-11	22.420	22.420	22.420	22.420	22.420	0
2022-08-10	22.270	22.420	22.040	22.040	22.040	9
2022-08-09	22.560	22.560	22.560	22.560	22.560	0
2022-08-08	22.780	23.220	22.780	23.220	23.220	40
2022-08-05	23.660	23.660	23.660	23.660	23.660	0
2022-08-04	23.780	23.780	23.780	23.780	23.780	0
2022-08-03	23.640	23.640	23.640	23.640	23.640	0
2022-08-02	23.263	23.263	22.860	22.860	22.860	500
2022-08-01	23.201	23.810	23.201	23.810	23.810	267
2022-07-29	22.710	22.710	22.710	22.710	22.710	0
2022-07-28	22.440	23.111	22.440	22.440	22.440	351
2022-07-27	22.420	22.420	22.420	22.420	22.420	0
2022-07-26	22.420	22.420	21.910	21.910	21.910	2,099
2022-07-25	22.710	23.060	22.710	22.710	22.710	2,458
2022-07-22	22.820	22.820	22.820	22.820	22.820	0
2022-07-21	22.290	22.290	22.290	22.290	22.290	0
2022-07-20	22.210	22.500	22.210	22.210	22.210	3,436
2022-07-19	21.530	21.530	21.530	21.530	21.530	0
2022-07-18	21.880	22.210	21.880	22.210	22.210	104
2022-07-15	20.940	21.100	20.940	20.940	20.940	3,676

← NewerPage 18 of 22 · 1,268 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.