Vow ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-11-27 | 1.717 | 1.717 | 1.650 | 1.717 | 1.717 | 337 |
| 2024-11-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-11-25 | 1.831 | 1.831 | 1.770 | 1.831 | 1.831 | 7,340 |
| 2024-11-22 | 2.115 | 2.115 | 2.115 | 2.115 | 2.115 | 0 |
| 2024-11-21 | 2.150 | 2.168 | 2.150 | 2.168 | 2.168 | 3,575 |
| 2024-11-20 | 2.953 | 3.015 | 2.953 | 2.953 | 2.953 | 7,150 |
| 2024-11-19 | 3.145 | 3.145 | 3.145 | 3.145 | 3.145 | 0 |
| 2024-11-18 | 3.035 | 3.035 | 2.995 | 3.035 | 3.035 | 2,729 |
| 2024-11-15 | 2.988 | 2.988 | 2.988 | 2.988 | 2.988 | 0 |
| 2024-11-14 | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | 0 |
| 2024-11-13 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2024-11-12 | 2.583 | 2.583 | 2.583 | 2.583 | 2.583 | 0 |
| 2024-11-11 | 2.300 | 2.520 | 2.300 | 2.520 | 2.520 | 1,044 |
| 2024-11-08 | 2.453 | 2.453 | 2.453 | 2.453 | 2.453 | 0 |
| 2024-11-07 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2024-11-06 | 2.670 | 2.670 | 2.605 | 2.605 | 2.605 | 2,612 |
| 2024-11-05 | 2.645 | 2.645 | 2.645 | 2.645 | 2.645 | 0 |
| 2024-11-04 | 2.653 | 2.653 | 2.653 | 2.653 | 2.653 | 0 |
| 2024-11-01 | 2.653 | 2.653 | 2.653 | 2.653 | 2.653 | 0 |
| 2024-10-31 | 2.725 | 2.725 | 2.725 | 2.725 | 2.725 | 0 |
| 2024-10-30 | 2.735 | 2.735 | 2.735 | 2.735 | 2.735 | 0 |
| 2024-10-29 | 2.778 | 2.778 | 2.778 | 2.778 | 2.778 | 0 |
| 2024-10-28 | 2.805 | 2.805 | 2.805 | 2.805 | 2.805 | 0 |
| 2024-10-25 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2024-10-24 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-10-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2024-10-22 | 2.953 | 2.953 | 2.953 | 2.953 | 2.953 | 0 |
| 2024-10-21 | 2.988 | 2.988 | 2.988 | 2.988 | 2.988 | 0 |
| 2024-10-18 | 2.863 | 2.863 | 2.863 | 2.863 | 2.863 | 0 |
| 2024-10-17 | 2.793 | 2.793 | 2.793 | 2.793 | 2.793 | 0 |
| 2024-10-16 | 2.883 | 2.883 | 2.883 | 2.883 | 2.883 | 0 |
| 2024-10-15 | 2.953 | 2.953 | 2.953 | 2.953 | 2.953 | 0 |
| 2024-10-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-11 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2024-10-10 | 3.058 | 3.058 | 3.035 | 3.058 | 3.058 | 2,908 |
| 2024-10-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-10-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-10-07 | 3.068 | 3.068 | 3.068 | 3.068 | 3.068 | 0 |
| 2024-10-04 | 2.953 | 2.953 | 2.953 | 2.953 | 2.953 | 0 |
| 2024-10-03 | 3.188 | 3.188 | 3.165 | 3.188 | 3.188 | 1,542 |
| 2024-10-02 | 3.035 | 3.035 | 3.035 | 3.035 | 3.035 | 0 |
| 2024-10-01 | 3.193 | 3.193 | 3.193 | 3.193 | 3.193 | 0 |
| 2024-09-30 | 3.288 | 3.288 | 3.288 | 3.288 | 3.288 | 0 |
| 2024-09-27 | 2.925 | 2.925 | 2.925 | 2.925 | 2.925 | 0 |
| 2024-09-26 | 2.668 | 2.668 | 2.668 | 2.668 | 2.668 | 0 |
| 2024-09-25 | 2.750 | 2.750 | 2.605 | 2.605 | 2.605 | 7,000 |
| 2024-09-24 | 2.735 | 2.735 | 2.735 | 2.735 | 2.735 | 0 |
| 2024-09-23 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-09-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-09-19 | 3.063 | 3.063 | 3.063 | 3.063 | 3.063 | 0 |
| 2024-09-18 | 2.295 | 2.295 | 2.258 | 2.258 | 2.258 | 1,450 |
| 2024-09-17 | 2.378 | 2.378 | 2.375 | 2.378 | 2.378 | 4,556 |
| 2024-09-16 | 2.478 | 2.478 | 2.478 | 2.478 | 2.478 | 0 |
| 2024-09-13 | 2.653 | 2.653 | 2.653 | 2.653 | 2.653 | 0 |
| 2024-09-12 | 2.663 | 2.663 | 2.663 | 2.663 | 2.663 | 0 |
| 2024-09-11 | 2.605 | 2.605 | 2.605 | 2.605 | 2.605 | 0 |
| 2024-09-10 | 2.605 | 2.695 | 2.568 | 2.568 | 2.568 | 6,070 |
| 2024-09-09 | 2.645 | 2.645 | 2.645 | 2.645 | 2.645 | 0 |
| 2024-09-06 | 2.883 | 2.883 | 2.883 | 2.883 | 2.883 | 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.