Bouvet ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	61.25	61.25	61.25	61.25	61.25	-1.21%	2
Dec 22, 2025	62.00	62.00	62.00	62.00	62.00	-0.64%	2,086
Dec 19, 2025	62.20	62.40	62.20	62.40	62.40	0.48%	17,343
Dec 18, 2025	62.10	62.10	62.10	62.10	62.10	-2.36%	2
Dec 16, 2025	63.10	63.60	63.10	63.60	63.60	0.16%	4,181
Dec 12, 2025	63.50	63.50	63.50	63.50	63.50	1.84%	172
Dec 11, 2025	61.70	62.35	61.70	62.35	62.35	1.55%	1,049
Dec 10, 2025	61.40	61.40	61.40	61.40	61.40	-0.97%	208
Dec 9, 2025	62.00	62.00	62.00	62.00	62.00	1.81%	10,948
Dec 8, 2025	61.55	61.80	60.60	60.90	60.90	-0.98%	28,709
Dec 5, 2025	61.50	61.50	61.50	61.50	61.50	0.33%	367
Dec 4, 2025	60.58	61.30	60.58	61.30	61.30	0.16%	457
Dec 3, 2025	61.00	61.20	61.00	61.20	61.20	0.82%	905
Dec 2, 2025	60.30	60.70	60.30	60.70	60.70	0.17%	3,467
Dec 1, 2025	60.30	60.60	60.30	60.60	60.60	-0.16%	319
Nov 28, 2025	60.70	60.70	60.40	60.70	60.70	0.83%	419
Nov 27, 2025	60.30	60.30	60.20	60.20	60.20	-0.33%	57,701
Nov 25, 2025	60.70	60.70	60.40	60.40	60.40	0.67%	700
Nov 24, 2025	60.60	60.60	60.00	60.00	60.00	-0.08%	1
Nov 21, 2025	60.10	60.10	60.00	60.05	60.05	0.17%	36
Nov 20, 2025	59.55	60.00	59.55	59.95	59.95	1.61%	5,348