Bevest ASA (OSL:BINT)
Norway · Delayed Price · Currency is NOK 21.90
-0.10 (-0.45%)
At close: Sep 11, 2026
Bevest ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 22.80 | 22.80 | 21.70 | 21.70 | 21.70 | -3.98% | 24,480 |
| Sep 3, 2026 | 23.00 | 23.00 | 22.20 | 22.60 | 22.60 | 1.35% | 2,695 |
| Sep 2, 2026 | 23.00 | 23.00 | 22.00 | 22.30 | 22.30 | -2.62% | 2,796 |
| Sep 1, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 0.44% | 3,113 |
| Aug 31, 2026 | 23.70 | 23.70 | 22.00 | 22.80 | 22.80 | -2.56% | 21,958 |
| Aug 28, 2026 | 22.10 | 24.20 | 22.10 | 23.40 | 23.40 | 1.74% | 11,330 |
| Aug 27, 2026 | 22.60 | 23.00 | 22.50 | 23.00 | 23.00 | 1.77% | 6,807 |
| Aug 26, 2026 | 22.60 | 23.30 | 22.60 | 22.60 | 22.60 | -3.42% | 2,767 |
| Aug 25, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | -0.43% | 240 |
| Aug 24, 2026 | 23.50 | 23.50 | 22.90 | 23.50 | 23.50 | - | 3,612 |
| Aug 21, 2026 | 22.40 | 23.50 | 22.40 | 23.50 | 23.50 | 2.17% | 684 |
| Aug 20, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 7,429 |
| Aug 19, 2026 | 23.80 | 24.80 | 23.00 | 24.00 | 24.00 | 4.35% | 39,762 |
| Aug 18, 2026 | 22.50 | 23.00 | 22.40 | 23.00 | 23.00 | -1.29% | 2,701 |
| Aug 17, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | 1,431 |
| Aug 14, 2026 | 22.70 | 23.60 | 22.30 | 23.40 | 23.40 | 0.43% | 4,130 |
| Aug 13, 2026 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | - | 1,233 |
| Aug 12, 2026 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | -1.69% | 508 |
| Aug 11, 2026 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | -0.42% | 505 |
| Aug 10, 2026 | 22.50 | 23.80 | 22.50 | 23.80 | 23.80 | 0.85% | 610 |
| Aug 7, 2026 | 22.50 | 23.80 | 22.30 | 23.60 | 23.60 | -1.26% | 3,125 |
| Aug 6, 2026 | 24.10 | 24.10 | 22.30 | 23.90 | 23.90 | -0.42% | 184 |
| Aug 5, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 2.13% | 7,443 |
| Aug 4, 2026 | 23.00 | 23.50 | 22.00 | 23.50 | 23.50 | 7.80% | 1,814 |
| 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 |