Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.654	1.654	1.654	1.654	1.654	0
2025-11-10	1.661	1.661	1.661	1.661	1.661	0
2025-11-07	1.640	1.644	1.640	1.644	1.644	3,758
2025-11-06	1.620	1.650	1.620	1.650	1.650	2,539
2025-11-05	1.652	1.652	1.604	1.652	1.652	634
2025-11-04	1.625	1.639	1.625	1.625	1.625	2,700
2025-11-03	1.580	1.610	1.580	1.610	1.610	1,547
2025-10-31	1.584	1.604	1.584	1.604	1.604	4,418
2025-10-30	1.586	1.586	1.578	1.583	1.583	9,756
2025-10-29	1.673	1.673	1.673	1.673	1.673	0
2025-10-28	1.477	1.614	1.456	1.614	1.614	3,275
2025-10-27	1.534	1.534	1.505	1.505	1.505	6,182
2025-10-24	1.517	1.517	1.517	1.517	1.517	0
2025-10-23	1.538	1.568	1.538	1.564	1.564	281,187
2025-10-22	1.543	1.543	1.526	1.543	1.543	400
2025-10-21	1.644	1.650	1.572	1.572	1.572	17,694
2025-10-20	1.680	1.700	1.650	1.671	1.671	30,659
2025-10-17	1.882	1.882	1.882	1.882	1.882	0
2025-10-16	1.940	1.991	1.940	1.991	1.991	290
2025-10-15	1.962	1.962	1.962	1.962	1.962	0
2025-10-14	1.875	1.888	1.860	1.888	1.888	1,856
2025-10-13	1.954	1.954	1.954	1.954	1.954	0
2025-10-10	2.021	2.021	2.021	2.021	2.021	0
2025-10-09	2.021	2.021	2.000	2.021	2.021	9,674
2025-10-08	2.065	2.065	2.050	2.059	2.059	460
2025-10-07	2.135	2.158	2.120	2.135	2.135	5,302
2025-10-06	2.135	2.165	2.115	2.135	2.135	404,351
2025-10-03	2.090	2.163	2.090	2.163	2.163	8,800
2025-10-02	2.130	2.130	2.130	2.130	2.130	0
2025-10-01	2.120	2.285	2.110	2.173	2.173	324,601
2025-09-30	2.158	2.158	2.158	2.158	2.158	0
2025-09-29	2.135	2.205	2.130	2.130	2.130	2,359
2025-09-26	2.040	2.040	2.016	2.016	2.016	492
2025-09-25	2.059	2.059	2.059	2.059	2.059	0
2025-09-24	2.040	2.105	2.040	2.093	2.093	6,322
2025-09-23	2.102	2.102	2.070	2.102	2.102	10,000
2025-09-22	2.083	2.083	2.015	2.083	2.083	640
2025-09-19	2.072	2.072	2.053	2.072	2.072	15,674
2025-09-18	2.105	2.170	2.050	2.110	2.110	16,683
2025-09-17	2.092	2.092	2.092	2.092	2.092	0
2025-09-16	2.258	2.258	2.210	2.235	2.235	8,750
2025-09-15	2.225	2.225	2.220	2.220	2.220	1,407
2025-09-12	2.315	2.315	2.253	2.253	2.253	18,544
2025-09-11	2.325	2.335	2.325	2.325	2.325	226
2025-09-10	2.100	2.125	2.100	2.125	2.125	9,852
2025-09-09	2.068	2.090	2.068	2.068	2.068	13,080
2025-09-08	2.120	2.125	2.100	2.120	2.120	2,922
2025-09-05	2.158	2.175	2.075	2.087	2.087	4,911
2025-09-04	2.183	2.240	2.155	2.200	2.200	39,107
2025-09-03	2.172	2.255	2.172	2.230	2.230	17,445
2025-09-02	2.072	2.082	2.070	2.082	2.082	10,095
2025-09-01	1.708	1.901	1.708	1.901	1.901	348
2025-08-29	1.713	1.738	1.690	1.720	1.720	63,794
2025-08-28	1.658	1.830	1.658	1.738	1.738	327,422
2025-08-27	1.597	1.597	1.577	1.597	1.597	24,364
2025-08-26	1.660	1.660	1.625	1.625	1.625	2,500
2025-08-22	1.637	1.682	1.624	1.680	1.680	894
2025-08-21	1.730	1.730	1.686	1.686	1.686	621
2025-08-20	1.737	1.786	1.737	1.770	1.770	6,793
2025-08-19	1.629	1.629	1.597	1.629	1.629	29,000

← NewerPage 5 of 22 · 1,267 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.