Bonheur ASA (OSL:BONHR)
Norway · Delayed Price · Currency is NOK 263.00
+2.50 (0.96%)
May 19, 2026, 4:25 PM CET
Bonheur ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 261.50 | 264.00 | 259.50 | 263.00 | 263.00 | 0.96% | 24,123 |
| May 18, 2026 | 258.50 | 261.50 | 255.50 | 260.50 | 260.50 | 0.19% | 28,641 |
| May 15, 2026 | 257.00 | 261.50 | 257.00 | 260.00 | 260.00 | 0.97% | 23,662 |
| May 13, 2026 | 261.00 | 263.00 | 256.00 | 257.50 | 257.50 | -1.15% | 21,993 |
| May 12, 2026 | 258.00 | 266.00 | 257.50 | 260.50 | 260.50 | 0.19% | 22,126 |
| May 11, 2026 | 266.00 | 267.50 | 260.00 | 260.00 | 260.00 | -2.26% | 15,337 |
| May 8, 2026 | 260.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1.72% | 38,490 |
| May 7, 2026 | 265.00 | 267.00 | 259.50 | 261.50 | 261.50 | -1.32% | 15,959 |
| May 6, 2026 | 267.00 | 269.50 | 264.50 | 265.00 | 265.00 | -0.93% | 20,826 |
| May 5, 2026 | 266.50 | 269.50 | 265.50 | 267.50 | 267.50 | 0.19% | 17,254 |
| May 4, 2026 | 262.00 | 270.50 | 262.00 | 267.00 | 267.00 | -0.19% | 32,616 |
| Apr 30, 2026 | 262.50 | 268.00 | 262.50 | 267.50 | 267.50 | 2.29% | 85,724 |
| Apr 29, 2026 | 256.50 | 263.50 | 256.50 | 261.50 | 261.50 | 3.36% | 85,309 |
| Apr 28, 2026 | 265.00 | 265.00 | 250.00 | 253.00 | 253.00 | 1.40% | 28,170 |
| Apr 27, 2026 | 260.00 | 260.00 | 248.50 | 249.50 | 249.50 | -0.80% | 11,312 |
| Apr 24, 2026 | 265.00 | 265.00 | 249.00 | 251.50 | 251.50 | -0.20% | 12,539 |
| Apr 23, 2026 | 251.50 | 255.50 | 250.50 | 252.00 | 252.00 | -1.37% | 10,000 |
| Apr 22, 2026 | 256.50 | 257.00 | 253.50 | 255.50 | 255.50 | -0.78% | 17,378 |
| Apr 21, 2026 | 258.50 | 263.00 | 257.50 | 257.50 | 257.50 | -0.19% | 27,126 |
| Apr 20, 2026 | 254.50 | 259.50 | 252.00 | 258.00 | 258.00 | - | 23,635 |
| Apr 17, 2026 | 260.00 | 265.00 | 255.00 | 258.00 | 258.00 | -0.96% | 129,137 |
| Apr 16, 2026 | 262.00 | 263.00 | 258.00 | 260.50 | 260.50 | 0.77% | 188,338 |
| Apr 15, 2026 | 247.50 | 260.50 | 247.50 | 258.50 | 258.50 | 5.08% | 74,444 |
| Apr 14, 2026 | 247.00 | 248.00 | 245.50 | 246.00 | 246.00 | - | 20,998 |
| Apr 13, 2026 | 245.50 | 249.00 | 245.50 | 246.00 | 246.00 | -0.81% | 15,386 |
| Apr 10, 2026 | 246.00 | 249.00 | 244.50 | 248.00 | 248.00 | 0.81% | 35,930 |
| Apr 9, 2026 | 244.50 | 247.00 | 243.00 | 246.00 | 246.00 | 0.82% | 51,814 |
| Apr 8, 2026 | 247.00 | 247.00 | 242.50 | 244.00 | 244.00 | 0.62% | 21,499 |
| Apr 7, 2026 | 244.50 | 244.50 | 241.00 | 242.50 | 242.50 | -0.21% | 23,263 |
| Apr 1, 2026 | 240.00 | 244.00 | 237.50 | 243.00 | 243.00 | 1.46% | 9,007 |
| Mar 31, 2026 | 236.00 | 241.50 | 235.00 | 239.50 | 239.50 | 1.91% | 39,934 |
| Mar 30, 2026 | 229.00 | 235.00 | 229.00 | 235.00 | 235.00 | 2.62% | 28,076 |
| Mar 27, 2026 | 232.50 | 232.50 | 229.00 | 229.00 | 229.00 | -1.29% | 39,020 |
| Mar 26, 2026 | 231.00 | 234.00 | 231.00 | 232.00 | 232.00 | - | 31,614 |
| Mar 25, 2026 | 232.50 | 235.00 | 232.00 | 232.00 | 232.00 | 0.43% | 33,406 |
| Mar 24, 2026 | 233.00 | 234.50 | 230.50 | 231.00 | 231.00 | -0.86% | 57,257 |
| Mar 23, 2026 | 234.00 | 234.50 | 226.50 | 233.00 | 233.00 | 2.42% | 76,770 |
| Mar 20, 2026 | 245.00 | 245.00 | 227.50 | 227.50 | 227.50 | -4.81% | 832,365 |
| Mar 19, 2026 | 241.50 | 243.50 | 237.50 | 239.00 | 239.00 | -1.04% | 50,357 |
| Mar 18, 2026 | 239.50 | 244.00 | 239.50 | 241.50 | 241.50 | 0.84% | 29,006 |
| Mar 17, 2026 | 238.50 | 243.50 | 238.00 | 239.50 | 239.50 | - | 50,259 |
| Mar 16, 2026 | 235.50 | 241.00 | 235.50 | 239.50 | 239.50 | 2.13% | 48,985 |
| Mar 13, 2026 | 248.50 | 248.50 | 234.50 | 234.50 | 234.50 | -1.88% | 309,110 |
| Mar 12, 2026 | 235.50 | 242.00 | 234.50 | 239.00 | 239.00 | 0.84% | 85,679 |
| Mar 11, 2026 | 237.00 | 239.50 | 235.50 | 237.00 | 237.00 | 0.64% | 50,501 |
| Mar 10, 2026 | 240.00 | 242.50 | 235.50 | 235.50 | 235.50 | -0.84% | 58,756 |
| Mar 9, 2026 | 239.00 | 239.50 | 235.00 | 237.50 | 237.50 | -1.25% | 15,928 |
| Mar 6, 2026 | 256.00 | 256.00 | 240.00 | 240.50 | 240.50 | -2.04% | 43,342 |
| Mar 5, 2026 | 246.00 | 249.50 | 245.00 | 245.50 | 245.50 | -0.20% | 9,756 |
| Mar 4, 2026 | 246.00 | 247.50 | 242.50 | 246.00 | 246.00 | 0.41% | 11,439 |