Bouvet ASA (OSL:BOUV)
Norway · Delayed Price · Currency is NOK 75.30
-0.20 (-0.26%)
Aug 1, 2025, 4:25 PM CET
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.00 | 76.00 | 75.10 | 75.30 | 75.30 | -0.26% | 22,981 |
| Jul 31, 2025 | 75.40 | 76.00 | 75.30 | 75.50 | 75.50 | -0.13% | 49,528 |
| Jul 30, 2025 | 76.00 | 76.10 | 75.30 | 75.60 | 75.60 | -0.53% | 89,024 |
| Jul 29, 2025 | 77.00 | 77.00 | 75.50 | 76.00 | 76.00 | -0.78% | 61,118 |
| Jul 28, 2025 | 75.30 | 77.10 | 75.30 | 76.60 | 76.60 | 0.66% | 17,596 |
| Jul 25, 2025 | 75.90 | 76.50 | 75.80 | 76.10 | 76.10 | -0.91% | 31,846 |
| Jul 24, 2025 | 76.00 | 77.70 | 75.90 | 76.80 | 76.80 | 0.66% | 58,713 |
| Jul 23, 2025 | 77.70 | 77.70 | 75.50 | 76.30 | 76.30 | 0.93% | 56,872 |
| Jul 22, 2025 | 75.80 | 75.90 | 74.70 | 75.60 | 75.60 | -0.13% | 89,915 |
| Jul 21, 2025 | 76.40 | 76.90 | 75.60 | 75.70 | 75.70 | -1.17% | 85,222 |
| Jul 18, 2025 | 79.50 | 79.50 | 76.50 | 76.60 | 76.60 | -1.79% | 19,721 |
| Jul 17, 2025 | 77.20 | 78.70 | 77.20 | 78.00 | 78.00 | 0.26% | 28,520 |
| Jul 16, 2025 | 77.50 | 78.10 | 77.40 | 77.80 | 77.80 | -1.02% | 15,246 |
| Jul 15, 2025 | 78.40 | 78.60 | 77.60 | 78.60 | 78.60 | 1.81% | 29,919 |
| Jul 14, 2025 | 77.60 | 77.70 | 76.90 | 77.20 | 77.20 | -1.53% | 33,827 |
| Jul 11, 2025 | 79.30 | 79.60 | 77.50 | 78.40 | 78.40 | -1.51% | 38,881 |
| Jul 10, 2025 | 80.10 | 80.80 | 79.20 | 79.60 | 79.60 | -0.50% | 160,353 |
| Jul 9, 2025 | 80.50 | 81.10 | 79.90 | 80.00 | 80.00 | -1.23% | 27,368 |
| Jul 8, 2025 | 82.00 | 82.00 | 80.30 | 81.00 | 81.00 | 0.12% | 44,745 |
| Jul 7, 2025 | 80.40 | 80.90 | 79.30 | 80.90 | 80.90 | 1.51% | 29,253 |
| Jul 4, 2025 | 80.50 | 80.50 | 79.70 | 79.70 | 79.70 | -0.87% | 18,628 |
| Jul 3, 2025 | 79.80 | 80.40 | 79.80 | 80.40 | 80.40 | 0.37% | 22,604 |
| Jul 2, 2025 | 81.00 | 81.00 | 79.90 | 80.10 | 80.10 | -1.84% | 36,688 |
| Jul 1, 2025 | 79.20 | 82.30 | 79.20 | 81.60 | 81.60 | 2.38% | 185,734 |
| Jun 30, 2025 | 79.00 | 79.90 | 78.70 | 79.70 | 79.70 | 1.01% | 23,440 |
| Jun 27, 2025 | 77.50 | 79.20 | 77.50 | 78.90 | 78.90 | 0.51% | 39,318 |
| Jun 26, 2025 | 79.50 | 79.50 | 78.00 | 78.50 | 78.50 | 1.29% | 43,285 |
| Jun 25, 2025 | 78.20 | 79.10 | 77.50 | 77.50 | 77.50 | -1.77% | 50,890 |
| Jun 24, 2025 | 78.60 | 79.20 | 77.80 | 78.90 | 78.90 | 0.64% | 47,285 |
| Jun 23, 2025 | 76.90 | 79.00 | 76.80 | 78.40 | 78.40 | 0.77% | 53,050 |
| Jun 20, 2025 | 77.20 | 78.60 | 77.20 | 77.80 | 77.80 | 0.26% | 43,912 |
| Jun 19, 2025 | 78.00 | 78.00 | 76.40 | 77.60 | 77.60 | -0.51% | 40,597 |
| Jun 18, 2025 | 77.20 | 78.00 | 76.70 | 78.00 | 78.00 | 0.91% | 101,079 |
| Jun 17, 2025 | 77.40 | 77.50 | 76.50 | 77.30 | 77.30 | 0.65% | 140,123 |
| Jun 16, 2025 | 77.00 | 77.10 | 76.50 | 76.80 | 76.80 | -0.26% | 34,329 |
| Jun 13, 2025 | 77.50 | 77.50 | 76.60 | 77.00 | 77.00 | -0.65% | 39,320 |
| Jun 12, 2025 | 79.00 | 79.00 | 77.20 | 77.50 | 77.50 | -0.64% | 33,624 |
| Jun 11, 2025 | 77.80 | 78.90 | 77.80 | 78.00 | 78.00 | -0.26% | 92,201 |
| Jun 10, 2025 | 77.20 | 78.20 | 77.20 | 78.20 | 78.20 | 1.30% | 35,788 |
| Jun 6, 2025 | 77.90 | 77.90 | 76.90 | 77.20 | 77.20 | -0.39% | 358,590 |
| Jun 5, 2025 | 76.50 | 78.30 | 76.50 | 77.50 | 77.50 | 0.91% | 32,612 |
| Jun 4, 2025 | 75.50 | 77.00 | 75.50 | 76.80 | 76.80 | 1.72% | 20,303 |
| Jun 3, 2025 | 77.90 | 77.90 | 75.50 | 75.50 | 75.50 | -1.69% | 28,546 |
| Jun 2, 2025 | 77.10 | 77.70 | 76.30 | 76.80 | 76.80 | -0.39% | 31,628 |
| May 30, 2025 | 77.00 | 77.40 | 76.30 | 77.10 | 77.10 | 0.26% | 29,944 |
| May 28, 2025 | 78.00 | 78.00 | 76.50 | 76.90 | 76.90 | 0.39% | 21,325 |
| May 27, 2025 | 76.50 | 77.10 | 75.30 | 76.60 | 76.60 | 0.13% | 92,518 |
| May 26, 2025 | 77.20 | 77.60 | 76.30 | 76.50 | 76.50 | -1.42% | 75,684 |
| May 23, 2025 | 79.20 | 79.70 | 77.40 | 77.60 | 77.60 | -2.39% | 105,356 |
| May 22, 2025 | 80.40 | 80.60 | 79.40 | 79.50 | 79.50 | -1.49% | 47,135 |