Bohus ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	38.00	38.00	37.05	37.25	37.25	-1.97%	114,766
Aug 25, 2026	36.60	38.00	36.60	38.00	38.00	3.83%	65,295
Aug 24, 2026	37.00	37.40	36.45	36.60	36.60	-1.08%	90,184
Aug 21, 2026	36.80	37.45	36.25	37.00	37.00	0.54%	189,728
Aug 20, 2026	36.50	37.00	36.50	36.80	36.80	0.82%	153,899
Aug 19, 2026	36.80	37.15	36.50	36.50	36.50	-0.54%	91,510
Aug 18, 2026	36.30	36.80	36.10	36.70	36.70	1.10%	17,668
Aug 17, 2026	36.50	36.80	36.20	36.30	36.30	-0.55%	18,755
Aug 14, 2026	37.00	37.25	36.50	36.50	36.50	-1.35%	207,086
Aug 13, 2026	37.35	37.40	36.65	37.00	37.00	-1.20%	59,648
Aug 12, 2026	37.35	38.00	37.35	37.45	37.45	-0.53%	36,090
Aug 11, 2026	37.20	38.25	37.20	37.65	37.65	-1.44%	23,137
Aug 10, 2026	37.05	38.70	37.05	38.20	38.20	1.87%	55,974
Aug 7, 2026	37.75	38.00	37.10	37.50	37.50	0.40%	168,439
Aug 6, 2026	38.70	38.70	37.35	37.35	37.35	-1.45%	45,190
Aug 5, 2026	38.15	38.55	37.60	37.90	37.90	0.13%	25,001
Aug 4, 2026	38.70	39.10	37.60	37.85	37.85	0.13%	132,895
Aug 3, 2026	39.00	39.00	37.80	37.80	37.80	-2.20%	171,443
Jul 31, 2026	40.05	40.05	38.60	38.65	38.65	-0.64%	78,786
Jul 30, 2026	40.00	40.00	37.68	38.90	38.90	0.26%	45,838
Jul 29, 2026	39.00	39.40	38.24	38.80	38.80	-1.52%	22,105
Jul 28, 2026	40.00	42.18	38.00	39.40	39.40	-1.01%	65,474
Jul 27, 2026	37.00	39.80	36.80	39.80	39.80	7.57%	83,019
Jul 24, 2026	36.50	37.00	36.00	37.00	37.00	1.37%	58,772
Jul 23, 2026	36.50	37.00	35.52	36.50	36.50	4.49%	261,126
Jul 22, 2026	34.04	35.00	34.04	34.93	34.93	2.74%	44,237
Jul 21, 2026	33.77	34.50	33.77	34.00	34.00	-0.01%	41,256
Jul 20, 2026	34.06	34.90	33.77	34.01	34.01	-0.86%	23,636
Jul 17, 2026	33.96	34.72	33.96	34.30	34.30	0.29%	23,307
Jul 16, 2026	35.00	35.00	34.20	34.20	34.20	-2.29%	29,954
Jul 15, 2026	35.00	35.00	34.60	35.00	35.00	1.13%	39,716
Jul 14, 2026	34.40	35.00	34.24	34.61	34.61	0.84%	73,140
Jul 13, 2026	35.00	35.00	34.17	34.32	34.32	-0.23%	22,871
Jul 10, 2026	34.80	35.00	34.33	34.40	34.40	-0.86%	34,130
Jul 9, 2026	34.50	34.85	34.15	34.70	34.70	1.51%	93,683
Jul 8, 2026	34.49	34.49	33.40	34.19	34.19	0.54%	43,580
Jul 7, 2026	34.80	34.80	33.50	34.00	34.00	-0.01%	34,174
Jul 6, 2026	34.90	34.90	33.66	34.01	34.01	-2.56%	32,503
Jul 3, 2026	32.84	35.10	32.56	34.90	34.90	5.76%	229,978
Jul 2, 2026	33.50	33.50	32.52	33.00	33.00	-0.60%	34,327
Jul 1, 2026	33.08	33.78	33.00	33.20	33.20	0.39%	29,774
Jun 30, 2026	32.95	34.00	32.57	33.07	33.07	-0.93%	56,264
Jun 29, 2026	34.38	34.38	33.00	33.38	33.38	-1.82%	923,376
Jun 26, 2026	33.49	34.38	33.39	34.00	34.00	2.97%	139,353
Jun 25, 2026	33.55	34.00	32.50	33.02	33.02	0.06%	397,217
Jun 24, 2026	32.10	33.99	32.10	33.00	33.00	2.80%	134,175
Jun 23, 2026	34.00	34.50	32.06	32.10	32.10	-5.59%	411,362
Jun 22, 2026	34.90	34.90	33.90	34.00	34.00	-2.86%	666,065
Jun 19, 2026	34.95	35.00	32.71	35.00	35.00	0.29%	355,449