Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.612	1.612	1.612	1.612	1.612	0
2025-08-15	1.682	1.682	1.682	1.682	1.682	0
2025-08-14	1.665	1.665	1.665	1.665	1.665	0
2025-08-13	1.625	1.625	1.625	1.625	1.625	0
2025-08-12	1.627	1.627	1.627	1.627	1.627	0
2025-08-11	1.625	1.635	1.616	1.635	1.635	10,000
2025-08-08	1.564	1.566	1.564	1.566	1.566	7,850
2025-08-07	1.520	1.520	1.520	1.520	1.520	0
2025-08-06	1.530	1.530	1.522	1.530	1.530	3,029
2025-08-05	1.581	1.581	1.581	1.581	1.581	0
2025-08-04	1.618	1.618	1.618	1.618	1.618	0
2025-08-01	1.698	1.698	1.680	1.698	1.698	32
2025-07-31	1.724	1.724	1.715	1.715	1.715	10,222
2025-07-30	1.608	1.608	1.608	1.608	1.608	0
2025-07-29	1.637	1.637	1.637	1.637	1.637	0
2025-07-28	1.664	1.714	1.664	1.713	1.713	434,127
2025-07-25	1.604	1.610	1.589	1.604	1.604	25,462
2025-07-24	1.722	1.722	1.675	1.675	1.675	1,688
2025-07-23	1.783	1.783	1.783	1.783	1.783	0
2025-07-22	1.808	1.808	1.762	1.791	1.791	210,449
2025-07-21	1.906	1.932	1.906	1.916	1.916	15,812
2025-07-18	2.016	2.016	2.016	2.016	2.016	0
2025-07-17	1.940	1.972	1.908	1.972	1.972	11,551
2025-07-16	2.035	2.035	1.990	2.020	2.020	1,245
2025-07-15	2.240	2.240	1.974	2.035	2.035	25,780
2025-07-14	2.493	2.565	2.450	2.478	2.478	835
2025-07-11	2.488	2.488	2.488	2.488	2.488	0
2025-07-10	2.563	2.565	2.550	2.563	2.563	9,800
2025-07-09	2.553	2.553	2.553	2.553	2.553	0
2025-07-08	2.615	2.710	2.605	2.605	2.605	30,001
2025-07-07	2.583	2.583	2.575	2.583	2.583	47
2025-07-04	2.568	2.615	2.568	2.568	2.568	13,714
2025-07-03	2.468	2.563	2.450	2.563	2.563	508
2025-07-02	2.440	2.450	2.440	2.440	2.440	9,061
2025-07-01	2.453	2.453	2.453	2.453	2.453	0
2025-06-30	2.418	2.490	2.418	2.488	2.488	236,005
2025-06-27	2.520	2.520	2.475	2.520	2.520	248
2025-06-26	2.510	2.558	2.510	2.558	2.558	1,700
2025-06-25	2.425	2.425	2.425	2.425	2.425	0
2025-06-24	2.550	2.550	2.340	2.340	2.340	2,486
2025-06-23	2.520	2.585	2.475	2.520	2.520	11,259
2025-06-20	2.553	2.560	2.450	2.458	2.458	4,008
2025-06-19	2.588	2.600	2.393	2.393	2.393	10,292
2025-06-18	2.525	2.750	2.525	2.605	2.605	40,819
2025-06-17	2.320	2.535	2.320	2.425	2.425	25,346
2025-06-16	1.977	2.140	1.948	2.110	2.110	56,943
2025-06-13	1.988	1.988	1.982	1.988	1.988	229
2025-06-12	2.006	2.030	1.976	2.006	2.006	2,519
2025-06-11	1.958	1.958	1.958	1.958	1.958	0
2025-06-10	2.020	2.030	2.010	2.020	2.020	5,727
2025-06-09	2.015	2.015	2.015	2.015	2.015	0
2025-06-06	1.920	2.085	1.920	2.015	2.015	299,426
2025-06-05	1.743	1.932	1.704	1.850	1.850	827,365
2025-06-04	1.840	1.840	1.760	1.776	1.776	458
2025-06-03	1.880	1.880	1.852	1.880	1.880	6,989
2025-06-02	2.093	2.095	1.866	1.920	1.920	3,734
2025-05-30	1.977	2.155	1.904	2.036	2.036	149,221
2025-05-29	1.892	1.892	1.892	1.892	1.892	0
2025-05-28	2.340	2.385	1.866	1.892	1.892	143,665
2025-05-27	2.788	2.795	2.525	2.540	2.540	42,620

← NewerPage 6 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.