Bonheur ASA (LON:0DTI)
London · Delayed Price · Currency is GBP · Price in NOK 386.50
0.00 (0.00%)
Jul 21, 2022, 5:40 PM GMT
LON:0DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 236.75 | 232.00 | 232.00 | 232.00 | 232.00 | 1.09% | 10,000 |
| Jun 25, 2026 | 229.25 | 229.50 | 229.50 | 229.50 | 229.50 | - | 278 |
| Jun 24, 2026 | 227.75 | 230.50 | 229.50 | 229.50 | 229.50 | -2.13% | 3,433 |
| Jun 23, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 1.52% | - |
| Jun 22, 2026 | 230.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.32% | 9 |
| Jun 19, 2026 | 224.50 | 229.00 | 227.00 | 228.00 | 228.00 | 0.88% | 1,540 |
| Jun 18, 2026 | 229.25 | 226.00 | 226.00 | 226.00 | 226.00 | -1.53% | 276 |
| Jun 17, 2026 | 232.50 | 230.00 | 227.50 | 229.50 | 229.50 | -0.22% | 363 |
| Jun 16, 2026 | 236.75 | 233.00 | 229.50 | 230.00 | 230.00 | 1.66% | 1,228 |
| Jun 15, 2026 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 0.56% | - |
| Jun 12, 2026 | 227.25 | 228.00 | 225.00 | 225.00 | 225.00 | 0.22% | 1,100 |
| Jun 11, 2026 | 230.00 | 225.50 | 224.50 | 224.50 | 224.50 | -1.64% | 277 |
| Jun 10, 2026 | 234.50 | 234.50 | 228.25 | 228.25 | 228.25 | -3.28% | 246 |
| Jun 9, 2026 | 244.00 | 238.25 | 236.00 | 236.00 | 236.00 | -3.28% | 1,789 |
| Jun 8, 2026 | 250.50 | 246.50 | 244.00 | 244.00 | 244.00 | -3.17% | 98 |
| Jun 5, 2026 | 247.25 | 252.50 | 248.50 | 252.00 | 252.00 | 2.23% | 771 |
| Jun 4, 2026 | 245.75 | 248.00 | 246.50 | 246.50 | 246.50 | -0.50% | 888 |
| Jun 3, 2026 | 247.75 | 247.75 | 247.75 | 247.75 | 247.75 | -0.90% | - |
| Jun 2, 2026 | 251.50 | 250.00 | 250.00 | 250.00 | 250.00 | - | 92 |
| Jun 1, 2026 | 253.50 | 251.00 | 249.50 | 250.00 | 250.00 | -2.15% | 70 |
| May 29, 2026 | 251.00 | 255.50 | 255.50 | 255.50 | 255.50 | 1.19% | 137 |
| May 28, 2026 | 253.50 | 253.00 | 252.00 | 252.50 | 252.50 | -0.67% | 178 |
| May 27, 2026 | 262.00 | 261.50 | 261.50 | 261.50 | 254.21 | -0.38% | 108 |
| May 26, 2026 | 258.75 | 263.00 | 261.50 | 262.50 | 255.19 | 0.96% | 3,897 |
| May 22, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 252.76 | -1.52% | - |
| May 21, 2026 | 261.50 | 264.00 | 264.00 | 264.00 | 256.64 | -0.75% | 5,284 |
| May 20, 2026 | 260.50 | 266.00 | 266.00 | 266.00 | 258.59 | 1.53% | 84 |
| May 19, 2026 | 261.00 | 262.50 | 262.00 | 262.00 | 254.70 | 0.77% | 30 |
| May 18, 2026 | 271.00 | 260.50 | 257.50 | 260.00 | 252.76 | 1.27% | 488 |
| May 15, 2026 | 256.75 | 256.75 | 256.75 | 256.75 | 249.60 | -2.00% | - |
| May 14, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 254.70 | 0.77% | - |
| May 13, 2026 | 253.50 | 263.00 | 259.50 | 260.00 | 252.76 | -0.38% | 1,232 |
| May 12, 2026 | 252.00 | 261.00 | 261.00 | 261.00 | 253.73 | -1.14% | 277 |
| May 11, 2026 | 266.25 | 264.00 | 264.00 | 264.00 | 256.64 | -1.77% | 346 |
| May 8, 2026 | 268.75 | 268.75 | 268.75 | 268.75 | 261.26 | 1.80% | - |
| May 7, 2026 | 257.25 | 266.00 | 264.00 | 264.00 | 256.64 | -1.31% | 317 |
| May 6, 2026 | 265.25 | 268.50 | 267.00 | 267.50 | 260.05 | -0.56% | 6,608 |
| May 5, 2026 | 265.75 | 269.25 | 268.00 | 269.00 | 261.50 | 0.09% | 3,345 |
| May 4, 2026 | 267.00 | 268.75 | 267.00 | 268.75 | 261.26 | 1.99% | 40 |
| Apr 30, 2026 | 263.50 | 268.00 | 264.00 | 263.50 | 256.16 | - | 6,744 |
| Apr 29, 2026 | 257.25 | 263.50 | 260.50 | 263.50 | 256.16 | 3.94% | 242 |
| Apr 28, 2026 | 265.25 | 257.00 | 253.50 | 253.50 | 246.44 | 1.00% | 340 |
| Apr 27, 2026 | 252.50 | 251.00 | 251.00 | 251.00 | 244.01 | -0.20% | 23 |
| Apr 24, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 244.49 | 0.20% | - |
| Apr 23, 2026 | 254.50 | 252.00 | 250.50 | 251.00 | 244.01 | -1.18% | 308 |
| Apr 22, 2026 | 254.50 | 254.00 | 254.00 | 254.00 | 246.92 | -2.12% | 37 |
| Apr 21, 2026 | 260.00 | 259.50 | 259.50 | 259.50 | 252.27 | 0.58% | 81 |
| Apr 20, 2026 | 255.25 | 259.50 | 256.00 | 258.00 | 250.81 | 0.19% | 1,275 |
| Apr 17, 2026 | 261.50 | 264.50 | 257.50 | 257.50 | 250.33 | -1.53% | 5,461 |
| Apr 16, 2026 | 261.00 | 262.00 | 261.50 | 261.50 | 254.21 | 0.77% | 1,320 |