Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	21.240	21.240	21.240	21.240	21.240	0
2022-04-13	21.240	21.240	21.000	21.240	21.240	870
2022-04-12	21.240	21.240	21.240	21.240	21.240	0
2022-04-11	21.150	21.150	20.780	21.150	21.150	1,392
2022-04-08	21.240	21.240	21.240	21.240	21.240	0
2022-04-07	21.850	22.340	21.520	21.850	21.850	1,132
2022-04-06	22.140	22.140	21.800	22.140	22.140	900
2022-04-05	22.650	22.650	22.240	22.650	22.650	391
2022-04-04	22.820	22.820	22.340	22.820	22.820	2,000
2022-04-01	22.820	22.820	22.720	22.820	22.820	4,160
2022-03-31	23.640	23.640	23.100	23.150	23.150	16,387
2022-03-30	22.840	23.120	22.840	22.840	22.840	12,014
2022-03-29	22.622	23.340	22.622	23.340	23.340	21,683
2022-03-28	22.460	23.000	21.832	22.540	22.540	30,225
2022-03-25	22.330	23.180	22.320	23.070	23.070	45,036
2022-03-24	22.220	22.220	21.480	21.780	21.780	16,188
2022-03-23	23.500	23.500	22.900	22.900	22.900	16,479
2022-03-22	19.395	24.440	19.190	24.420	24.420	61,614
2022-03-21	18.620	19.100	18.620	18.935	18.935	20,248
2022-03-18	18.690	18.690	18.080	18.290	18.290	158,960
2022-03-17	18.480	18.530	18.480	18.480	18.480	504
2022-03-16	18.420	18.420	18.050	18.420	18.420	11,021
2022-03-15	17.260	17.260	17.180	17.260	17.260	6,388
2022-03-14	18.145	18.580	17.505	17.505	17.505	24,828
2022-03-11	17.820	18.788	17.790	18.430	18.430	8,249
2022-03-10	17.931	17.931	17.800	17.800	17.800	4,302
2022-03-09	18.900	19.650	18.900	19.240	19.240	21,460
2022-03-08	18.390	18.650	18.390	18.650	18.650	10,000
2022-03-07	17.505	17.569	16.950	17.385	17.385	2,408
2022-03-04	18.300	18.600	18.300	18.600	18.600	4,431
2022-03-03	18.710	18.710	18.505	18.505	18.505	1,400
2022-03-02	18.850	18.850	18.715	18.715	18.715	200
2022-03-01	19.520	19.760	19.520	19.605	19.605	3,861
2022-02-28	19.105	19.105	19.105	19.105	19.105	0
2022-02-25	20.255	20.255	19.970	20.255	20.255	613
2022-02-24	19.150	19.760	19.150	19.760	19.760	400
2022-02-23	18.680	21.200	18.680	21.200	21.200	23,420
2022-02-22	15.500	15.960	15.500	15.670	15.670	6,624
2022-02-21	16.210	16.210	15.690	15.690	15.690	2,000
2022-02-18	17.990	17.990	17.155	17.155	17.155	611
2022-02-17	18.220	18.470	18.220	18.220	18.220	5,513
2022-02-16	18.880	18.950	18.320	18.400	18.400	6,051
2022-02-15	18.190	18.610	18.190	18.610	18.610	1,185
2022-02-14	18.200	18.200	18.200	18.200	18.200	0
2022-02-11	19.185	19.185	19.185	19.185	19.185	0
2022-02-10	18.555	18.555	18.555	18.555	18.555	0
2022-02-09	18.448	18.705	18.448	18.705	18.705	6,318
2022-02-08	18.345	18.345	18.345	18.345	18.345	0
2022-02-07	18.565	18.565	18.565	18.565	18.565	0
2022-02-04	18.585	18.585	18.585	18.585	18.585	0
2022-02-03	19.145	19.145	19.145	19.145	19.145	0
2022-02-02	19.640	19.640	19.640	19.640	19.640	0
2022-02-01	18.820	18.820	18.820	18.820	18.820	0
2022-01-31	19.355	19.355	19.355	19.355	19.355	0
2022-01-28	19.240	19.240	19.240	19.240	19.240	0
2022-01-27	20.140	20.140	19.820	20.140	20.140	600
2022-01-26	20.350	20.520	20.350	20.350	20.350	13,000
2022-01-25	20.560	20.560	19.580	19.735	19.735	4,571
2022-01-24	20.270	20.270	20.270	20.270	20.270	0
2022-01-21	21.600	22.820	21.380	22.520	22.520	2,812

← NewerPage 20 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.