Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	20.200	20.200	19.780	19.780	19.780	147
2022-07-13	20.825	20.825	20.825	20.825	20.825	0
2022-07-12	21.430	21.430	21.430	21.430	21.430	0
2022-07-11	22.800	22.800	22.800	22.800	22.800	0
2022-07-08	22.420	22.420	22.420	22.420	22.420	0
2022-07-07	22.520	22.520	22.520	22.520	22.520	0
2022-07-06	22.440	22.440	22.440	22.440	22.440	0
2022-07-05	22.160	22.160	22.160	22.160	22.160	0
2022-07-04	22.980	22.980	22.980	22.980	22.980	0
2022-07-01	23.280	23.280	22.340	22.750	22.750	8,748
2022-06-30	22.980	22.980	22.690	22.690	22.690	1,205
2022-06-29	23.480	23.480	23.240	23.240	23.240	3,242
2022-06-28	24.800	24.820	24.560	24.800	24.800	3,423
2022-06-27	24.180	24.340	24.180	24.180	24.180	513
2022-06-24	23.950	24.060	23.950	23.950	23.950	270
2022-06-23	24.140	24.140	24.140	24.140	24.140	0
2022-06-22	23.890	23.890	23.890	23.890	23.890	0
2022-06-21	24.350	24.350	24.350	24.350	24.350	0
2022-06-20	23.600	23.600	23.220	23.600	23.600	593
2022-06-17	23.260	23.600	23.260	23.600	23.600	802
2022-06-16	22.420	22.420	21.930	21.930	21.930	5,422
2022-06-15	23.530	23.530	23.530	23.530	23.530	0
2022-06-14	24.160	24.160	23.200	24.000	24.000	5,527
2022-06-13	24.650	24.650	24.650	24.650	24.650	0
2022-06-10	24.140	24.140	24.140	24.140	24.140	0
2022-06-09	24.270	24.270	24.270	24.270	24.270	0
2022-06-08	24.730	24.980	24.730	24.730	24.730	1,004
2022-06-07	24.520	24.520	24.520	24.520	24.520	0
2022-06-06	26.140	26.140	26.140	26.140	26.140	0
2022-06-01	26.140	26.140	25.820	26.140	26.140	2,700
2022-05-31	26.140	26.260	25.720	26.140	26.140	1,065
2022-05-30	26.800	26.800	26.800	26.800	26.800	0
2022-05-27	26.770	26.770	26.770	26.770	26.770	0
2022-05-26	26.310	26.310	26.310	26.310	26.310	0
2022-05-25	26.310	26.310	26.310	26.310	26.310	0
2022-05-24	26.520	26.520	26.520	26.520	26.520	0
2022-05-23	26.200	26.680	26.200	26.580	26.580	13,634
2022-05-20	26.310	26.310	26.310	26.310	26.310	0
2022-05-19	26.040	26.040	26.040	26.040	26.040	0
2022-05-18	26.900	27.420	26.880	26.880	26.880	1,908
2022-05-17	26.800	26.800	26.800	26.800	26.800	0
2022-05-16	27.680	27.680	26.800	26.800	26.800	9,000
2022-05-13	23.800	25.090	23.800	25.090	25.090	28,894
2022-05-12	23.440	23.440	22.920	23.070	23.070	12,663
2022-05-11	23.200	23.200	23.200	23.200	23.200	0
2022-05-10	22.270	22.270	22.270	22.270	22.270	0
2022-05-09	23.010	23.010	23.010	23.010	23.010	0
2022-05-06	22.180	22.920	22.060	22.060	22.060	201
2022-05-05	23.200	23.900	22.560	22.980	22.980	3,691
2022-05-04	21.320	21.320	21.320	21.320	21.320	0
2022-05-03	20.405	20.600	20.405	20.405	20.405	2,831
2022-04-29	20.560	20.820	20.560	20.820	20.820	234
2022-04-28	20.135	20.135	20.135	20.135	20.135	0
2022-04-27	19.265	19.265	19.265	19.265	19.265	0
2022-04-26	19.700	19.700	19.170	19.700	19.700	435
2022-04-25	19.890	19.940	19.890	19.890	19.890	658
2022-04-22	20.330	20.420	20.310	20.310	20.310	392
2022-04-21	20.805	20.980	20.805	20.805	20.805	1,571
2022-04-20	20.935	20.935	20.935	20.935	20.935	0
2022-04-19	21.380	21.380	21.380	21.380	21.380	0

← NewerPage 19 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.