Bohus ASA (OSL:BOHUS)
Norway · Delayed Price · Currency is NOK 37.35
+1.20 (3.32%)
At close: Sep 18, 2026
Bohus ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.15 | 37.70 | 36.10 | 37.35 | 37.35 | 3.32% | 61,637 |
| Sep 17, 2026 | 35.90 | 36.40 | 35.80 | 36.15 | 36.15 | 0.70% | 110,232 |
| Sep 16, 2026 | 35.45 | 35.90 | 35.25 | 35.90 | 35.90 | 2.43% | 55,353 |
| Sep 15, 2026 | 36.25 | 36.25 | 35.05 | 35.05 | 35.05 | -1.27% | 18,689 |
| Sep 14, 2026 | 36.00 | 36.00 | 35.30 | 35.50 | 35.50 | -1.93% | 439,547 |
| Sep 11, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 1.69% | 17,330 |
| Sep 10, 2026 | 36.05 | 36.40 | 35.60 | 35.60 | 35.60 | -0.70% | 6,507 |
| Sep 9, 2026 | 35.10 | 36.00 | 35.10 | 35.85 | 35.85 | 2.28% | 55,736 |
| Sep 8, 2026 | 34.85 | 35.60 | 34.85 | 35.05 | 35.05 | -0.14% | 318,749 |
| Sep 7, 2026 | 35.60 | 35.65 | 35.10 | 35.10 | 35.10 | -0.85% | 80,545 |
| Sep 4, 2026 | 36.25 | 36.25 | 35.35 | 35.40 | 35.40 | -1.26% | 147,776 |
| Sep 3, 2026 | 35.90 | 36.00 | 35.40 | 35.85 | 35.85 | 0.42% | 453,868 |
| Sep 2, 2026 | 36.50 | 36.70 | 35.65 | 35.70 | 35.70 | -2.33% | 118,909 |
| Sep 1, 2026 | 37.00 | 37.00 | 36.55 | 36.55 | 36.55 | -0.81% | 43,841 |
| Aug 31, 2026 | 37.00 | 37.00 | 36.85 | 36.85 | 36.85 | -0.41% | 74,923 |
| Aug 28, 2026 | 37.50 | 37.50 | 36.80 | 37.00 | 37.00 | 0.14% | 23,563 |
| Aug 27, 2026 | 37.05 | 37.20 | 36.80 | 36.95 | 36.95 | -0.81% | 22,420 |
| 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 |