Bevest ASA (OSL:BINT)
Norway · Delayed Price · Currency is NOK 23.50
+1.70 (7.80%)
At close: Aug 4, 2026
Bevest ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 23.40 | 24.00 | 21.80 | 21.80 | 21.80 | -6.44% | 683 |
| Jul 31, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% | 80 |
| Jul 30, 2026 | 22.10 | 23.60 | 22.10 | 23.60 | 23.60 | 6.31% | 509 |
| Jul 29, 2026 | 23.70 | 23.70 | 22.20 | 22.20 | 22.20 | -4.31% | 313 |
| Jul 28, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -1.28% | 4,273 |
| Jul 27, 2026 | 22.20 | 23.50 | 21.80 | 23.50 | 23.50 | 7.80% | 8,784 |
| Jul 24, 2026 | 23.30 | 23.30 | 21.80 | 21.80 | 21.80 | -0.91% | 1,992 |
| Jul 23, 2026 | 23.50 | 23.50 | 21.70 | 22.00 | 22.00 | -5.58% | 2,260 |
| Jul 22, 2026 | 21.70 | 23.40 | 21.50 | 23.30 | 23.30 | 4.95% | 5,894 |
| Jul 21, 2026 | 21.90 | 23.30 | 21.60 | 22.20 | 22.20 | -5.13% | 399 |
| Jul 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jul 17, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 2.18% | 6,965 |
| Jul 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Jul 15, 2026 | 20.70 | 22.90 | 20.70 | 22.90 | 22.90 | 7.01% | 705 |
| Jul 14, 2026 | 22.20 | 23.30 | 20.20 | 21.40 | 21.40 | -4.04% | 6,703 |
| Jul 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.70% | 424 |
| Jul 10, 2026 | 22.30 | 23.60 | 22.30 | 23.40 | 23.40 | 4.93% | 3,239 |
| Jul 9, 2026 | 19.80 | 22.40 | 19.80 | 22.30 | 22.30 | 7.21% | 6,395 |
| Jul 8, 2026 | 20.60 | 20.80 | 20.00 | 20.80 | 20.80 | 1.46% | 3,384 |
| Jul 7, 2026 | 20.30 | 21.40 | 20.30 | 20.50 | 20.50 | -4.65% | 127 |
| Jul 6, 2026 | 22.00 | 22.00 | 20.00 | 21.50 | 21.50 | -0.46% | 2,870 |
| Jul 3, 2026 | 21.60 | 22.90 | 21.60 | 21.60 | 21.60 | - | 438 |
| Jul 2, 2026 | 23.80 | 23.80 | 21.60 | 21.60 | 21.60 | -6.09% | 2,220 |
| Jul 1, 2026 | 21.10 | 23.00 | 21.10 | 23.00 | 23.00 | 4.07% | 40 |
| Jun 30, 2026 | 22.80 | 23.80 | 22.00 | 22.10 | 22.10 | -3.07% | 7,607 |
| Jun 29, 2026 | 24.10 | 24.10 | 22.80 | 22.80 | 22.80 | -4.20% | 136 |
| Jun 26, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | - | 963 |
| Jun 25, 2026 | 24.90 | 24.90 | 23.80 | 23.80 | 23.80 | -2.06% | 67 |
| Jun 24, 2026 | 23.30 | 24.30 | 23.30 | 24.30 | 24.30 | 0.83% | 2,756 |
| Jun 23, 2026 | 24.10 | 25.10 | 23.70 | 24.10 | 24.10 | -1.23% | 2,428 |
| Jun 22, 2026 | 24.10 | 24.90 | 24.10 | 24.40 | 24.40 | -2.01% | 135 |
| Jun 19, 2026 | 24.60 | 24.90 | 24.20 | 24.90 | 24.90 | 1.22% | 1,152 |
| Jun 18, 2026 | 24.90 | 24.90 | 24.10 | 24.60 | 24.60 | 0.82% | 2,134 |
| Jun 17, 2026 | 24.30 | 25.00 | 24.30 | 24.40 | 24.40 | -1.61% | 3,343 |
| Jun 16, 2026 | 25.40 | 25.40 | 24.60 | 24.80 | 24.80 | -2.75% | 3,388 |
| Jun 15, 2026 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | 3.66% | 2,458 |
| Jun 12, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | 2.50% | 777 |
| Jun 11, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | -0.41% | 3,591 |
| Jun 10, 2026 | 24.00 | 24.30 | 23.80 | 24.10 | 24.10 | -0.82% | 2,904 |
| Jun 9, 2026 | 24.00 | 24.60 | 24.00 | 24.30 | 24.30 | -0.41% | 3,419 |
| Jun 8, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | -0.41% | 3,963 |
| Jun 5, 2026 | 24.40 | 24.60 | 23.90 | 24.50 | 24.50 | 0.41% | 1,505 |
| Jun 4, 2026 | 24.10 | 25.20 | 22.60 | 24.40 | 24.40 | -3.56% | 3,918 |
| Jun 3, 2026 | 24.90 | 25.30 | 23.70 | 25.30 | 25.30 | 2.02% | 10,682 |
| Jun 2, 2026 | 25.90 | 26.00 | 24.80 | 24.80 | 24.80 | -4.98% | 6,149 |
| Jun 1, 2026 | 26.50 | 27.30 | 26.00 | 26.10 | 26.10 | -4.04% | 11,975 |
| May 29, 2026 | 26.80 | 27.20 | 26.50 | 27.20 | 27.20 | 1.49% | 2,718 |
| May 28, 2026 | 28.40 | 28.40 | 26.40 | 26.80 | 26.80 | -5.96% | 6,569 |
| May 27, 2026 | 27.00 | 28.70 | 27.00 | 28.50 | 28.50 | 6.74% | 26,289 |
| May 26, 2026 | 27.20 | 27.60 | 26.70 | 26.70 | 26.70 | -1.48% | 12,898 |