Bouvet ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.10	50.10	50.10	50.10	50.10	-1.28%	6,237
Mar 12, 2026	50.75	50.75	50.75	50.75	50.75	1.50%	2,526
Mar 11, 2026	49.95	50.00	49.95	50.00	50.00	-0.60%	2,541
Mar 10, 2026	50.80	50.80	50.00	50.30	50.30	-	16,036
Mar 9, 2026	50.70	50.80	50.30	50.30	50.30	-1.76%	9,573
Mar 6, 2026	50.90	51.20	50.70	51.20	51.20	1.19%	818
Mar 5, 2026	50.40	50.60	49.85	50.60	50.60	2.02%	26,002
Mar 4, 2026	49.55	49.80	49.05	49.60	49.60	1.33%	50,384
Mar 3, 2026	49.40	49.40	48.70	48.95	48.95	-0.10%	8,403
Mar 2, 2026	48.70	49.40	48.70	49.00	49.00	-	28,325
Feb 27, 2026	49.43	49.60	49.00	49.00	49.00	-0.31%	12,493
Feb 26, 2026	48.90	49.15	48.70	49.15	49.15	0.20%	581
Feb 25, 2026	49.10	49.30	48.95	49.05	49.05	-0.71%	19,936
Feb 24, 2026	49.00	49.40	49.00	49.40	49.40	-1.00%	247
Feb 23, 2026	50.70	50.90	49.90	49.90	49.90	-1.87%	2,428
Feb 20, 2026	50.80	51.00	50.25	50.85	50.85	0.30%	26,593
Feb 19, 2026	50.30	51.35	50.30	50.70	50.70	1.81%	24,764
Feb 18, 2026	49.90	49.90	49.55	49.80	49.80	-0.20%	16,341
Feb 17, 2026	49.83	49.90	49.60	49.90	49.90	2.89%	38,897
Feb 16, 2026	48.30	49.33	48.30	48.50	48.50	-3.19%	69,685
Feb 13, 2026	52.60	52.60	49.25	50.10	50.10	-7.56%	38,060
Feb 12, 2026	54.60	54.70	54.20	54.20	54.20	-1.45%	32,811
Feb 11, 2026	56.50	56.50	55.00	55.00	55.00	-3.68%	3,235
Feb 10, 2026	57.10	57.10	57.10	57.10	57.10	-0.17%	179
Feb 9, 2026	57.50	57.60	56.95	57.20	57.20	-0.87%	298
Feb 6, 2026	56.45	57.70	56.45	57.70	57.70	2.85%	309
Feb 5, 2026	56.10	56.10	56.10	56.10	56.10	-0.18%	231
Feb 4, 2026	56.70	56.70	56.10	56.20	56.20	-2.43%	304
Feb 3, 2026	58.20	58.20	57.60	57.60	57.60	-0.86%	1,031
Feb 2, 2026	58.00	58.10	58.00	58.10	58.10	0.17%	45
Jan 30, 2026	58.40	58.50	58.00	58.00	58.00	-	1,088
Jan 29, 2026	58.50	58.70	58.00	58.00	58.00	-1.53%	5,923
Jan 27, 2026	58.90	58.90	58.90	58.90	58.90	-0.17%	56
Jan 26, 2026	58.40	59.00	58.40	59.00	59.00	1.20%	563
Jan 23, 2026	58.30	58.50	58.00	58.30	58.30	0.17%	19,592
Jan 22, 2026	58.45	58.45	58.15	58.20	58.20	-0.85%	538
Jan 21, 2026	58.00	58.70	57.80	58.70	58.70	0.17%	726
Jan 20, 2026	58.60	58.60	58.60	58.60	58.60	0.17%	34
Jan 19, 2026	59.00	59.00	58.50	58.50	58.50	-1.68%	15,447
Jan 16, 2026	59.50	59.50	59.50	59.50	59.50	-0.67%	38
Jan 15, 2026	59.90	59.90	59.90	59.90	59.90	0.50%	228
Jan 13, 2026	59.85	59.85	59.60	59.60	59.60	-0.42%	569
Jan 12, 2026	60.00	60.00	59.85	59.85	59.85	-0.08%	5,017
Jan 9, 2026	59.80	59.90	59.80	59.90	59.90	-0.33%	305
Jan 8, 2026	58.90	60.25	58.90	60.10	60.10	1.69%	35,292
Jan 7, 2026	59.50	59.70	59.10	59.10	59.10	-0.17%	25,058
Jan 6, 2026	58.50	59.70	58.50	59.20	59.20	0.25%	55,370
Jan 5, 2026	59.30	59.30	59.05	59.05	59.05	-5.22%	1,079
Jan 2, 2026	62.30	62.30	62.30	62.30	62.30	1.30%	2
Dec 29, 2025	61.30	61.50	61.30	61.50	61.50	0.41%	7,192