Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	21.850	21.880	21.500	21.850	21.850	6,912
2022-01-19	21.320	21.960	21.320	21.890	21.890	16,611
2022-01-18	22.080	22.080	21.880	21.890	21.890	4,080
2022-01-17	22.400	22.980	22.400	22.400	22.400	10,903
2022-01-14	23.150	23.340	22.720	23.150	23.150	8,935
2022-01-13	23.600	23.600	23.280	23.600	23.600	3,222
2022-01-12	22.820	23.420	22.820	22.820	22.820	4,171
2022-01-11	23.000	23.000	22.780	22.800	22.800	5
2022-01-10	24.260	24.260	23.430	23.430	23.430	89
2022-01-07	24.730	24.730	24.277	24.730	24.730	2,544
2022-01-06	25.080	25.080	24.660	24.800	24.800	1,831
2022-01-05	26.100	26.560	26.100	26.210	26.210	1,170
2022-01-04	24.800	24.880	24.330	24.330	24.330	1,306
2021-12-31	23.450	23.450	23.450	23.450	23.450	0
2021-12-30	23.450	23.680	22.700	23.450	23.450	4,168
2021-12-29	23.600	23.600	23.020	23.090	23.090	890
2021-12-24	24.540	24.540	24.540	24.540	24.540	0
2021-12-23	24.020	24.540	24.020	24.540	24.540	811
2021-12-22	22.140	22.140	22.140	22.140	22.140	0
2021-12-21	22.800	22.800	22.040	22.080	22.080	5,114
2021-12-20	22.650	22.680	21.850	21.850	21.850	1,604
2021-12-17	22.500	22.500	22.340	22.500	22.500	597
2021-12-16	22.650	22.650	22.220	22.650	22.650	2
2021-12-15	23.000	23.000	22.180	22.420	22.420	7,509
2021-12-14	23.260	23.440	23.000	23.260	23.260	21,402
2021-12-13	23.440	23.440	23.200	23.280	23.280	889
2021-12-10	23.200	23.200	23.060	23.200	23.200	384
2021-12-09	23.100	23.100	22.960	22.960	22.960	2,633
2021-12-08	23.740	24.580	23.380	23.600	23.600	5,180
2021-12-07	23.700	24.020	23.390	24.020	24.020	11,641
2021-12-06	22.094	23.300	22.094	23.300	23.300	4,436
2021-12-03	22.250	22.250	22.250	22.250	22.250	902
2021-12-02	22.270	22.340	21.906	22.270	22.270	19,884
2021-12-01	22.320	22.940	22.320	22.440	22.440	7,778
2021-11-30	21.430	21.880	21.357	21.430	21.430	2,158
2021-11-29	21.810	22.400	21.140	22.400	22.400	16,096
2021-11-26	22.351	22.351	22.180	22.310	22.310	747
2021-11-25	23.660	23.660	23.500	23.660	23.660	134
2021-11-24	23.520	23.520	23.340	23.340	23.340	1,719
2021-11-23	24.020	24.480	23.840	24.020	24.020	2,202
2021-11-22	24.000	24.680	23.998	24.000	24.000	4,538
2021-11-19	23.760	23.760	23.240	23.760	23.760	1,645
2021-11-18	24.290	24.290	24.290	24.290	24.290	0
2021-11-17	24.120	24.580	24.120	24.120	24.120	11,780
2021-11-16	24.100	24.100	23.360	23.760	23.760	13,991
2021-11-15	24.690	25.060	24.520	24.690	24.690	10,236
2021-11-12	25.320	25.320	24.600	25.320	25.320	13,403
2021-11-11	24.840	24.870	24.840	24.840	24.840	270
2021-11-10	25.100	25.100	24.620	24.650	24.650	28,555
2021-11-09	25.760	25.800	25.560	25.760	25.760	3,826
2021-11-08	25.760	25.760	25.440	25.760	25.760	8,603
2021-11-05	25.600	25.600	25.240	25.360	25.360	22,864
2021-11-04	24.900	25.760	24.900	25.030	25.030	4,994
2021-11-03	23.850	24.280	23.850	23.850	23.850	3,766
2021-11-02	23.800	23.800	23.320	23.320	23.320	10,998
2021-11-01	23.780	23.890	23.780	23.890	23.890	5,755
2021-10-29	23.000	23.430	23.000	23.430	23.430	9,579
2021-10-28	22.760	22.760	22.540	22.540	22.540	7,104
2021-10-27	25.059	25.059	24.000	24.460	24.460	21,695
2021-10-26	26.210	26.210	25.800	26.210	26.210	2,239

← NewerPage 21 of 21 · 1,260 trading days

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.