Bevest ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.20	21.00	19.65	20.20	20.20	-	833
Nov 12, 2026	21.00	21.00	20.00	20.20	20.20	0.50%	2,547
Nov 11, 2026	21.30	21.30	20.00	20.10	20.10	-6.51%	154
Nov 10, 2026	20.30	21.50	20.30	21.50	21.50	5.91%	5,423
Nov 9, 2026	20.20	20.80	20.10	20.30	20.30	-7.31%	10,904
Nov 6, 2026	21.00	21.90	20.00	21.90	21.90	-2.23%	2,727
Nov 5, 2026	22.90	22.90	21.00	22.40	22.40	5.16%	9,815
Nov 4, 2026	20.20	23.00	20.20	21.30	21.30	4.93%	14,747
Nov 3, 2026	20.30	20.30	20.30	20.30	20.30	1.75%	5
Nov 2, 2026	20.00	20.00	19.95	19.95	19.95	-1.24%	1,000
Oct 30, 2026	19.30	20.70	19.20	20.20	20.20	2.02%	843
Oct 29, 2026	19.30	20.30	19.30	19.80	19.80	-4.35%	1,529
Oct 28, 2026	19.30	20.70	19.30	20.70	20.70	-	15
Oct 27, 2026	19.00	20.70	19.00	20.70	20.70	3.76%	782
Oct 26, 2026	20.00	20.00	19.10	19.95	19.95	-2.21%	5,592
Oct 23, 2026	19.80	20.50	19.10	20.40	20.40	-1.45%	542
Oct 22, 2026	20.70	20.70	20.70	20.70	20.70	-	-
Oct 21, 2026	19.80	21.00	19.80	20.70	20.70	-0.48%	1,713
Oct 20, 2026	19.85	20.80	19.85	20.80	20.80	-0.48%	26
Oct 19, 2026	20.90	21.00	19.65	20.90	20.90	-4.13%	1,164
Oct 16, 2026	20.00	21.80	20.00	21.80	21.80	1.87%	53
Oct 15, 2026	19.50	21.40	19.50	21.40	21.40	7.00%	5,333
Oct 14, 2026	19.10	20.80	19.10	20.00	20.00	-2.91%	3,041
Oct 13, 2026	20.80	20.80	19.00	20.60	20.60	4.30%	2,022
Oct 12, 2026	20.90	20.90	19.05	19.75	19.75	-1.74%	4,843
Oct 9, 2026	20.10	20.50	20.10	20.10	20.10	-4.29%	3,172
Oct 8, 2026	20.20	21.70	20.10	21.00	21.00	3.96%	2,247
Oct 7, 2026	20.50	21.80	20.00	20.20	20.20	-9.82%	37,032
Oct 6, 2026	22.00	22.50	20.50	22.40	22.40	6.67%	1,064
Oct 5, 2026	20.40	21.90	20.40	21.00	21.00	-4.98%	3,665
Oct 2, 2026	22.10	22.10	22.10	22.10	22.10	-	-
Oct 1, 2026	20.30	22.10	20.30	22.10	22.10	0.45%	2,334
Sep 30, 2026	22.10	22.10	21.20	22.00	22.00	3.77%	685
Sep 29, 2026	21.50	22.10	21.20	21.20	21.20	-4.93%	906
Sep 28, 2026	21.50	22.30	21.50	22.30	22.30	-0.45%	15
Sep 25, 2026	21.50	22.40	21.50	22.40	22.40	4.19%	979
Sep 24, 2026	21.50	21.50	21.50	21.50	21.50	-1.83%	77
Sep 23, 2026	21.80	21.90	21.80	21.90	21.90	-1.35%	3,529
Sep 22, 2026	21.50	22.70	21.50	22.20	22.20	4.72%	3,580
Sep 21, 2026	22.20	22.20	21.10	21.20	21.20	-2.30%	8,905
Sep 18, 2026	22.00	23.60	21.20	21.70	21.70	1.88%	4,404
Sep 17, 2026	22.00	22.00	21.30	21.30	21.30	-4.05%	1,933
Sep 16, 2026	21.00	22.30	20.70	22.20	22.20	3.74%	1,253
Sep 15, 2026	20.60	22.00	20.60	21.40	21.40	-1.38%	2,781
Sep 14, 2026	21.70	21.70	21.00	21.70	21.70	-0.91%	2,382
Sep 11, 2026	22.40	22.40	21.50	21.90	21.90	-0.45%	1,935
Sep 10, 2026	21.50	22.00	21.40	22.00	22.00	-0.45%	5,636
Sep 9, 2026	24.10	24.10	22.10	22.10	22.10	0.91%	1,324
Sep 8, 2026	21.20	22.70	21.20	21.90	21.90	-0.45%	3,298
Sep 7, 2026	21.30	22.80	21.30	22.00	22.00	1.38%	4,026