Bonheur ASA (OSL:BONHR)
Norway · Delayed Price · Currency is NOK 229.00
+6.00 (2.69%)
Jun 19, 2026, 4:25 PM CET
Bonheur ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 224.00 | 229.00 | 223.50 | 227.00 | - | 1.79% | 3,993 |
| Jun 18, 2026 | 230.50 | 230.50 | 223.00 | 223.00 | 223.00 | -2.19% | 11,781 |
| Jun 17, 2026 | 230.00 | 230.00 | 227.00 | 228.00 | 228.00 | -0.22% | 8,884 |
| Jun 16, 2026 | 230.00 | 235.00 | 228.50 | 228.50 | 228.50 | - | 26,481 |
| Jun 15, 2026 | 225.50 | 232.00 | 225.50 | 228.50 | 228.50 | 2.24% | 14,514 |
| Jun 12, 2026 | 224.00 | 227.50 | 223.00 | 223.50 | 223.50 | 0.22% | 57,607 |
| Jun 11, 2026 | 226.00 | 228.50 | 223.00 | 223.00 | 223.00 | -1.98% | 14,324 |
| Jun 10, 2026 | 234.50 | 235.00 | 227.50 | 227.50 | 227.50 | -3.19% | 38,097 |
| Jun 9, 2026 | 244.00 | 244.50 | 235.00 | 235.00 | 235.00 | -3.69% | 38,686 |
| Jun 8, 2026 | 250.00 | 251.00 | 244.00 | 244.00 | 244.00 | -2.40% | 23,640 |
| Jun 5, 2026 | 247.50 | 253.50 | 247.50 | 250.00 | 250.00 | 0.81% | 29,895 |
| Jun 4, 2026 | 246.00 | 249.00 | 245.00 | 248.00 | 248.00 | 0.81% | 12,170 |
| Jun 3, 2026 | 250.50 | 251.50 | 246.00 | 246.00 | 246.00 | -1.99% | 10,711 |
| Jun 2, 2026 | 252.50 | 252.50 | 248.50 | 251.00 | 251.00 | -0.20% | 13,781 |
| Jun 1, 2026 | 255.50 | 255.50 | 249.00 | 251.50 | 251.50 | -0.59% | 18,095 |
| May 29, 2026 | 252.00 | 255.50 | 250.50 | 253.00 | 253.00 | 0.40% | 31,235 |
| May 28, 2026 | 254.00 | 255.00 | 251.50 | 252.00 | 252.00 | -0.28% | 11,376 |
| May 27, 2026 | 262.50 | 263.00 | 260.00 | 260.00 | 252.70 | -0.95% | 15,829 |
| May 26, 2026 | 258.00 | 266.00 | 258.00 | 262.50 | 255.13 | 1.74% | 20,415 |
| May 22, 2026 | 262.50 | 264.00 | 258.00 | 258.00 | 250.76 | -1.90% | 29,123 |
| May 21, 2026 | 263.50 | 266.50 | 263.00 | 263.00 | 255.62 | -0.38% | 11,924 |
| May 20, 2026 | 257.50 | 267.50 | 257.50 | 264.00 | 256.59 | 0.38% | 20,340 |
| May 19, 2026 | 261.50 | 264.00 | 259.50 | 263.00 | 255.62 | 0.96% | 24,123 |
| May 18, 2026 | 258.50 | 261.50 | 255.50 | 260.50 | 253.19 | 0.19% | 28,641 |
| May 15, 2026 | 257.00 | 261.50 | 257.00 | 260.00 | 252.70 | 0.97% | 23,662 |
| May 13, 2026 | 261.00 | 263.00 | 256.00 | 257.50 | 250.27 | -1.15% | 21,993 |
| May 12, 2026 | 258.00 | 266.00 | 257.50 | 260.50 | 253.19 | 0.19% | 22,126 |
| May 11, 2026 | 266.00 | 267.50 | 260.00 | 260.00 | 252.70 | -2.26% | 15,337 |
| May 8, 2026 | 260.00 | 270.00 | 260.00 | 266.00 | 258.53 | 1.72% | 38,490 |
| May 7, 2026 | 265.00 | 267.00 | 259.50 | 261.50 | 254.16 | -1.32% | 15,959 |
| May 6, 2026 | 267.00 | 269.50 | 264.50 | 265.00 | 257.56 | -0.93% | 20,826 |
| May 5, 2026 | 266.50 | 269.50 | 265.50 | 267.50 | 259.99 | 0.19% | 17,254 |
| May 4, 2026 | 262.00 | 270.50 | 262.00 | 267.00 | 259.50 | -0.19% | 32,616 |
| Apr 30, 2026 | 262.50 | 268.00 | 262.50 | 267.50 | 259.99 | 2.29% | 85,724 |
| Apr 29, 2026 | 256.50 | 263.50 | 256.50 | 261.50 | 254.16 | 3.36% | 85,309 |
| Apr 28, 2026 | 265.00 | 265.00 | 250.00 | 253.00 | 245.90 | 1.40% | 28,170 |
| Apr 27, 2026 | 260.00 | 260.00 | 248.50 | 249.50 | 242.49 | -0.80% | 11,312 |
| Apr 24, 2026 | 265.00 | 265.00 | 249.00 | 251.50 | 244.44 | -0.20% | 12,539 |
| Apr 23, 2026 | 251.50 | 255.50 | 250.50 | 252.00 | 244.92 | -1.37% | 10,000 |
| Apr 22, 2026 | 256.50 | 257.00 | 253.50 | 255.50 | 248.33 | -0.78% | 17,378 |
| Apr 21, 2026 | 258.50 | 263.00 | 257.50 | 257.50 | 250.27 | -0.19% | 27,126 |
| Apr 20, 2026 | 254.50 | 259.50 | 252.00 | 258.00 | 250.76 | - | 23,635 |
| Apr 17, 2026 | 260.00 | 265.00 | 255.00 | 258.00 | 250.76 | -0.96% | 129,137 |
| Apr 16, 2026 | 262.00 | 263.00 | 258.00 | 260.50 | 253.19 | 0.77% | 188,338 |
| Apr 15, 2026 | 247.50 | 260.50 | 247.50 | 258.50 | 251.24 | 5.08% | 74,444 |
| Apr 14, 2026 | 247.00 | 248.00 | 245.50 | 246.00 | 239.09 | - | 20,998 |
| Apr 13, 2026 | 245.50 | 249.00 | 245.50 | 246.00 | 239.09 | -0.81% | 15,386 |
| Apr 10, 2026 | 246.00 | 249.00 | 244.50 | 248.00 | 241.04 | 0.81% | 35,930 |
| Apr 9, 2026 | 244.50 | 247.00 | 243.00 | 246.00 | 239.09 | 0.82% | 51,814 |
| Apr 8, 2026 | 247.00 | 247.00 | 242.50 | 244.00 | 237.15 | 0.62% | 21,499 |