Vow ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	17.000	17.400	16.810	17.160	17.160	248,191
2022-09-29	18.110	18.110	17.050	17.050	17.050	184,275
2022-09-28	17.400	18.290	17.260	17.650	17.650	310,267
2022-09-27	18.500	18.800	17.930	18.300	18.300	224,270
2022-09-26	19.520	20.280	18.630	18.850	18.850	480,873
2022-09-23	21.100	21.500	20.260	20.400	20.400	140,516
2022-09-22	20.520	21.720	20.520	21.400	21.400	128,017
2022-09-21	20.800	21.400	20.500	21.060	21.060	175,587
2022-09-20	22.400	22.480	20.700	21.240	21.240	179,279
2022-09-19	23.000	23.000	21.080	22.200	22.200	341,368
2022-09-16	23.480	24.000	22.800	23.460	23.460	253,804
2022-09-15	23.180	23.500	22.940	23.400	23.400	112,475
2022-09-14	22.400	23.380	22.400	23.280	23.280	53,690
2022-09-13	23.380	23.800	22.600	23.040	23.040	215,078
2022-09-12	22.600	23.940	22.600	23.260	23.260	228,387
2022-09-09	22.600	22.840	22.400	22.600	22.600	60,914
2022-09-08	22.200	22.560	21.980	22.320	22.320	131,599
2022-09-07	22.500	22.500	21.680	22.140	22.140	86,324
2022-09-06	22.000	22.600	21.820	22.500	22.500	81,995
2022-09-05	22.580	22.580	21.680	22.280	22.280	73,721
2022-09-02	21.700	22.520	21.700	22.340	22.340	69,811
2022-09-01	22.420	22.920	21.360	21.860	21.860	170,870
2022-08-31	23.100	23.300	22.680	22.940	22.940	89,503
2022-08-30	23.000	23.100	22.460	22.800	22.800	85,865
2022-08-29	22.680	22.900	21.880	22.900	22.900	180,798
2022-08-26	24.500	24.500	22.740	23.000	23.000	318,488
2022-08-25	25.040	27.260	23.960	24.000	24.000	982,637
2022-08-24	24.700	25.340	24.300	25.220	25.220	198,860
2022-08-23	23.000	24.700	23.000	24.700	24.700	217,458
2022-08-22	24.000	24.140	22.720	23.560	23.560	152,303
2022-08-19	23.480	23.920	23.220	23.580	23.580	98,153
2022-08-18	22.300	23.500	22.300	23.460	23.460	86,217
2022-08-17	22.520	22.780	22.320	22.740	22.740	63,046
2022-08-16	23.400	23.400	22.600	22.600	22.600	61,543
2022-08-15	22.020	23.460	22.020	23.180	23.180	105,407
2022-08-12	21.920	22.980	21.900	22.400	22.400	132,661
2022-08-11	21.860	22.600	21.720	22.000	22.000	128,347
2022-08-10	22.100	22.580	21.300	22.420	22.420	115,529
2022-08-09	23.020	23.140	22.000	22.100	22.100	118,026
2022-08-08	22.500	23.480	22.500	22.780	22.780	46,916
2022-08-05	23.520	23.800	22.980	23.440	23.440	78,093
2022-08-04	23.980	24.500	23.520	23.520	23.520	210,646
2022-08-03	23.200	23.960	23.200	23.700	23.700	64,560
2022-08-02	23.520	23.540	22.760	23.260	23.260	56,560
2022-08-01	23.200	23.920	23.000	23.580	23.580	111,551
2022-07-29	22.980	23.300	22.160	22.880	22.880	85,766
2022-07-28	22.900	23.340	22.020	22.440	22.440	154,947
2022-07-27	21.300	22.740	21.300	22.080	22.080	68,600
2022-07-26	23.200	23.200	22.000	22.280	22.280	71,002
2022-07-25	23.000	23.360	22.480	22.620	22.620	52,400
2022-07-22	22.800	23.440	22.380	22.860	22.860	52,596
2022-07-21	21.800	22.940	21.800	22.800	22.800	38,734
2022-07-20	21.400	22.920	21.400	22.300	22.300	74,535
2022-07-19	21.800	22.400	20.920	21.880	21.880	39,854
2022-07-18	20.580	22.200	20.580	21.880	21.880	81,477
2022-07-15	20.020	21.100	20.000	20.760	20.760	68,468
2022-07-14	20.600	21.580	19.600	20.200	20.200	152,451
2022-07-13	21.700	21.880	20.500	20.680	20.680	104,369
2022-07-12	22.920	22.920	21.240	21.700	21.700	102,701
2022-07-11	22.300	23.280	22.200	22.440	22.440	39,093

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-24	0.0710 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.