Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.486 | 1.486 | 1.486 | 1.486 | 1.486 | 0 |
| 2025-02-24 | 1.534 | 1.562 | 1.530 | 1.534 | 1.534 | 288,628 |
| 2025-02-21 | 1.560 | 1.568 | 1.550 | 1.560 | 1.560 | 78,607 |
| 2025-02-20 | 1.517 | 1.517 | 1.517 | 1.517 | 1.517 | 0 |
| 2025-02-19 | 1.557 | 1.557 | 1.557 | 1.557 | 1.557 | 0 |
| 2025-02-18 | 1.554 | 1.554 | 1.534 | 1.534 | 1.534 | 478 |
| 2025-02-17 | 1.589 | 1.589 | 1.589 | 1.589 | 1.589 | 0 |
| 2025-02-14 | 1.541 | 1.541 | 1.541 | 1.541 | 1.541 | 0 |
| 2025-02-13 | 1.522 | 1.522 | 1.494 | 1.494 | 1.494 | 413 |
| 2025-02-12 | 1.604 | 1.604 | 1.604 | 1.604 | 1.604 | 0 |
| 2025-02-11 | 1.549 | 1.549 | 1.549 | 1.549 | 1.549 | 0 |
| 2025-02-10 | 1.583 | 1.583 | 1.580 | 1.583 | 1.583 | 2,770 |
| 2025-02-07 | 1.612 | 1.612 | 1.612 | 1.612 | 1.612 | 0 |
| 2025-02-06 | 1.630 | 1.630 | 1.614 | 1.614 | 1.614 | 47 |
| 2025-02-05 | 1.796 | 1.796 | 1.654 | 1.654 | 1.654 | 21,970 |
| 2025-02-04 | 1.783 | 1.798 | 1.783 | 1.783 | 1.783 | 9,774 |
| 2025-02-03 | 1.741 | 1.741 | 1.684 | 1.741 | 1.741 | 1,278 |
| 2025-01-31 | 1.642 | 1.768 | 1.634 | 1.730 | 1.730 | 95 |
| 2025-01-30 | 1.612 | 1.612 | 1.589 | 1.589 | 1.589 | 569 |
| 2025-01-29 | 1.690 | 1.692 | 1.670 | 1.690 | 1.690 | 1,812 |
| 2025-01-28 | 1.730 | 1.730 | 1.698 | 1.698 | 1.698 | 65 |
| 2025-01-27 | 1.698 | 1.698 | 1.698 | 1.698 | 1.698 | 0 |
| 2025-01-24 | 1.740 | 1.789 | 1.740 | 1.789 | 1.789 | 46 |
| 2025-01-23 | 1.741 | 1.741 | 1.741 | 1.741 | 1.741 | 0 |
| 2025-01-22 | 1.730 | 1.730 | 1.726 | 1.726 | 1.726 | 345 |
| 2025-01-21 | 1.770 | 1.782 | 1.770 | 1.770 | 1.770 | 47 |
| 2025-01-20 | 1.764 | 1.764 | 1.738 | 1.764 | 1.764 | 6,788 |
| 2025-01-17 | 1.785 | 1.808 | 1.745 | 1.745 | 1.745 | 63 |
| 2025-01-16 | 1.800 | 1.806 | 1.750 | 1.789 | 1.789 | 1,020 |
| 2025-01-15 | 1.793 | 1.793 | 1.770 | 1.793 | 1.793 | 1,881 |
| 2025-01-14 | 1.780 | 1.780 | 1.770 | 1.776 | 1.776 | 50,738 |
| 2025-01-13 | 1.806 | 1.806 | 1.806 | 1.806 | 1.806 | 0 |
| 2025-01-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-01-09 | 1.911 | 1.911 | 1.911 | 1.911 | 1.911 | 0 |
| 2025-01-08 | 1.870 | 1.870 | 1.863 | 1.863 | 1.863 | 1,220 |
| 2025-01-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-01-06 | 1.954 | 1.954 | 1.920 | 1.954 | 1.954 | 31,846 |
| 2025-01-03 | 1.884 | 1.972 | 1.838 | 1.972 | 1.972 | 580 |
| 2025-01-02 | 2.020 | 2.045 | 1.902 | 1.905 | 1.905 | 6,752 |
| 2024-12-31 | 2.016 | 2.016 | 2.016 | 2.016 | 2.016 | 0 |
| 2024-12-30 | 2.092 | 2.095 | 2.015 | 2.016 | 2.016 | 562 |
| 2024-12-27 | 2.029 | 2.050 | 2.000 | 2.029 | 2.029 | 7,053 |
| 2024-12-24 | 1.982 | 1.982 | 1.982 | 1.982 | 1.982 | 0 |
| 2024-12-23 | 1.916 | 1.982 | 1.916 | 1.982 | 1.982 | 3,470 |
| 2024-12-20 | 1.892 | 1.892 | 1.892 | 1.892 | 1.892 | 0 |
| 2024-12-19 | 1.750 | 1.948 | 1.750 | 1.772 | 1.772 | 13,748 |
| 2024-12-18 | 1.668 | 1.668 | 1.564 | 1.646 | 1.646 | 6,261 |
| 2024-12-17 | 1.726 | 1.726 | 1.726 | 1.726 | 1.726 | 0 |
| 2024-12-16 | 1.778 | 1.800 | 1.704 | 1.724 | 1.724 | 445 |
| 2024-12-13 | 1.890 | 1.902 | 1.840 | 1.840 | 1.840 | 410 |
| 2024-12-12 | 1.774 | 1.774 | 1.774 | 1.774 | 1.774 | 0 |
| 2024-12-11 | 1.865 | 1.874 | 1.800 | 1.837 | 1.837 | 16,481 |
| 2024-12-10 | 1.833 | 1.850 | 1.736 | 1.736 | 1.736 | 461 |
| 2024-12-09 | 2.036 | 2.040 | 1.822 | 1.846 | 1.846 | 6,597 |
| 2024-12-06 | 2.064 | 2.080 | 1.960 | 2.040 | 2.040 | 11,050 |
| 2024-12-05 | 2.253 | 2.290 | 2.120 | 2.173 | 2.173 | 37,749 |
| 2024-12-04 | 2.250 | 2.430 | 2.250 | 2.330 | 2.330 | 68,116 |
| 2024-12-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-12-02 | 1.602 | 1.610 | 1.602 | 1.610 | 1.610 | 2,694 |
| 2024-11-29 | 1.631 | 1.631 | 1.631 | 1.631 | 1.631 | 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.