Bevest ASA (LON:0N0L)
London · Delayed Price · Currency is GBP · Price in NOK 22.60
0.00 (0.00%)
At close: Aug 7, 2026
LON:0N0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -1.31% | 23 |
| Aug 5, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 3.62% | 4 |
| Aug 4, 2026 | 24.00 | 24.00 | 22.10 | 22.10 | 22.10 | -0.45% | 21 |
| Jul 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.53% | 47 |
| Jul 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.86% | 15 |
| Jul 21, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 5.91% | 22 |
| Jul 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | 55 |
| Jul 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 12.63% | 2 |
| Jul 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -16.81% | 6 |
| Jul 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 19.00% | 12 |
| Jul 6, 2026 | 21.20 | 21.70 | 20.00 | 20.00 | 20.00 | -12.66% | 227 |
| Jul 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -3.78% | 43 |
| Jun 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 90 |
| Jun 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.15% | 30 |
| Jun 24, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.72% | 76 |
| Jun 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.35% | 14 |
| Jun 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.69% | 393 |
| Jun 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.62% | 2 |
| Jun 10, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -9.85% | 4 |
| May 28, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% | 24 |
| May 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.15% | 788 |
| May 19, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | -3.70% | 9 |