Bevest ASA (OSL:BINT)
Norway · Delayed Price · Currency is NOK 20.40
-0.30 (-1.45%)
At close: Oct 23, 2026
Bevest ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |