Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.010 | 2.240 | 2.000 | 2.178 | 2.178 | 5,498 |
| 2025-05-22 | 1.898 | 2.060 | 1.898 | 1.939 | 1.939 | 5,245 |
| 2025-05-21 | 1.770 | 1.982 | 1.770 | 1.939 | 1.939 | 2,338 |
| 2025-05-20 | 1.568 | 1.682 | 1.504 | 1.682 | 1.682 | 46,619 |
| 2025-05-19 | 1.580 | 1.580 | 1.551 | 1.551 | 1.551 | 71 |
| 2025-05-16 | 1.488 | 1.608 | 1.464 | 1.583 | 1.583 | 10,646 |
| 2025-05-15 | 1.378 | 1.378 | 1.378 | 1.378 | 1.378 | 0 |
| 2025-05-14 | 1.398 | 1.398 | 1.389 | 1.389 | 1.389 | 12,500 |
| 2025-05-13 | 1.412 | 1.412 | 1.412 | 1.412 | 1.412 | 0 |
| 2025-05-12 | 1.408 | 1.412 | 1.408 | 1.412 | 1.412 | 1,000 |
| 2025-05-09 | 1.370 | 1.450 | 1.370 | 1.370 | 1.370 | 12,656 |
| 2025-05-08 | 1.334 | 1.334 | 1.334 | 1.334 | 1.334 | 0 |
| 2025-05-07 | 1.353 | 1.353 | 1.344 | 1.353 | 1.353 | 2,049 |
| 2025-05-06 | 1.324 | 1.324 | 1.320 | 1.324 | 1.324 | 3,302 |
| 2025-05-02 | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | 0 |
| 2025-05-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-04-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-04-29 | 1.385 | 1.396 | 1.385 | 1.385 | 1.385 | 3,302 |
| 2025-04-28 | 1.400 | 1.426 | 1.347 | 1.347 | 1.347 | 121 |
| 2025-04-25 | 1.322 | 1.362 | 1.300 | 1.362 | 1.362 | 211 |
| 2025-04-24 | 1.372 | 1.372 | 1.372 | 1.372 | 1.372 | 0 |
| 2025-04-23 | 1.344 | 1.344 | 1.313 | 1.313 | 1.313 | 4,571 |
| 2025-04-22 | 1.313 | 1.313 | 1.313 | 1.313 | 1.313 | 0 |
| 2025-04-17 | 1.376 | 1.376 | 1.376 | 1.376 | 1.376 | 0 |
| 2025-04-16 | 1.376 | 1.376 | 1.376 | 1.376 | 1.376 | 0 |
| 2025-04-15 | 1.376 | 1.376 | 1.358 | 1.376 | 1.376 | 463 |
| 2025-04-14 | 1.381 | 1.381 | 1.340 | 1.381 | 1.381 | 473 |
| 2025-04-11 | 1.350 | 1.383 | 1.350 | 1.383 | 1.383 | 10,000 |
| 2025-04-10 | 1.352 | 1.352 | 1.326 | 1.326 | 1.326 | 549 |
| 2025-04-09 | 1.320 | 1.358 | 1.309 | 1.309 | 1.309 | 81 |
| 2025-04-08 | 1.322 | 1.324 | 1.310 | 1.315 | 1.315 | 366 |
| 2025-04-07 | 1.273 | 1.273 | 1.260 | 1.273 | 1.273 | 216 |
| 2025-04-04 | 1.322 | 1.322 | 1.320 | 1.320 | 1.320 | 137 |
| 2025-04-03 | 1.469 | 1.469 | 1.469 | 1.469 | 1.469 | 0 |
| 2025-04-02 | 1.484 | 1.518 | 1.484 | 1.484 | 1.484 | 4,909 |
| 2025-04-01 | 1.541 | 1.541 | 1.541 | 1.541 | 1.541 | 0 |
| 2025-03-31 | 1.501 | 1.501 | 1.501 | 1.501 | 1.501 | 0 |
| 2025-03-28 | 1.534 | 1.534 | 1.534 | 1.534 | 1.534 | 0 |
| 2025-03-27 | 1.421 | 1.509 | 1.402 | 1.509 | 1.509 | 47 |
| 2025-03-26 | 1.454 | 1.454 | 1.454 | 1.454 | 1.454 | 0 |
| 2025-03-25 | 1.421 | 1.421 | 1.421 | 1.421 | 1.421 | 0 |
| 2025-03-24 | 1.406 | 1.406 | 1.406 | 1.406 | 1.406 | 0 |
| 2025-03-21 | 1.402 | 1.402 | 1.402 | 1.402 | 1.402 | 0 |
| 2025-03-20 | 1.404 | 1.404 | 1.404 | 1.404 | 1.404 | 0 |
| 2025-03-19 | 1.448 | 1.448 | 1.448 | 1.448 | 1.448 | 120 |
| 2025-03-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-03-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-03-14 | 1.494 | 1.494 | 1.494 | 1.494 | 1.494 | 0 |
| 2025-03-13 | 1.476 | 1.488 | 1.476 | 1.488 | 1.488 | 72 |
| 2025-03-12 | 1.350 | 1.395 | 1.350 | 1.395 | 1.395 | 46 |
| 2025-03-11 | 1.347 | 1.347 | 1.347 | 1.347 | 1.347 | 0 |
| 2025-03-10 | 1.374 | 1.374 | 1.364 | 1.364 | 1.364 | 692 |
| 2025-03-07 | 1.374 | 1.374 | 1.374 | 1.374 | 1.374 | 0 |
| 2025-03-06 | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 0 |
| 2025-03-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-04 | 1.433 | 1.440 | 1.385 | 1.385 | 1.385 | 227,146 |
| 2025-03-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-02-28 | 1.494 | 1.496 | 1.408 | 1.496 | 1.496 | 2,100 |
| 2025-02-27 | 1.550 | 1.550 | 1.515 | 1.515 | 1.515 | 19,696 |
| 2025-02-26 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0 |
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.