Bouvet ASA (OSL:BOUV)
Norway · Delayed Price · Currency is NOK 58.30
-0.40 (-0.68%)
Jan 22, 2026, 4:25 PM CET
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 58.10 | 59.10 | 58.10 | 58.30 | - | -0.68% | 47,222 |
| Jan 21, 2026 | 58.10 | 58.70 | 57.60 | 58.70 | 58.70 | 0.51% | 62,301 |
| Jan 20, 2026 | 58.30 | 58.70 | 58.10 | 58.40 | 58.40 | -0.68% | 50,212 |
| Jan 19, 2026 | 58.80 | 59.10 | 58.30 | 58.80 | 58.80 | -1.18% | 87,158 |
| Jan 16, 2026 | 60.30 | 60.30 | 59.40 | 59.50 | 59.50 | -1.16% | 30,459 |
| Jan 15, 2026 | 59.90 | 60.30 | 59.40 | 60.20 | 60.20 | 1.18% | 56,824 |
| Jan 14, 2026 | 59.40 | 59.70 | 58.70 | 59.50 | 59.50 | 0.17% | 261,200 |
| Jan 13, 2026 | 59.70 | 60.10 | 59.30 | 59.40 | 59.40 | -0.50% | 53,540 |
| Jan 12, 2026 | 59.80 | 60.20 | 59.70 | 59.70 | 59.70 | -0.17% | 44,939 |
| Jan 9, 2026 | 60.10 | 60.30 | 59.60 | 59.80 | 59.80 | -0.66% | 103,775 |
| Jan 8, 2026 | 58.80 | 60.30 | 58.80 | 60.20 | 60.20 | 2.38% | 64,993 |
| Jan 7, 2026 | 60.80 | 60.80 | 58.80 | 58.80 | 58.80 | -1.18% | 106,183 |
| Jan 6, 2026 | 58.40 | 59.70 | 58.40 | 59.50 | 59.50 | 1.19% | 179,921 |
| Jan 5, 2026 | 60.30 | 60.30 | 58.80 | 58.80 | 58.80 | -2.49% | 453,547 |
| Jan 2, 2026 | 61.60 | 61.90 | 60.30 | 60.30 | 60.30 | -2.11% | 106,482 |
| Dec 30, 2025 | 61.50 | 61.80 | 61.20 | 61.60 | 61.60 | 0.16% | 118,482 |
| Dec 29, 2025 | 61.30 | 62.10 | 61.10 | 61.50 | 61.50 | 0.82% | 71,198 |
| Dec 23, 2025 | 61.40 | 61.50 | 60.80 | 61.00 | 61.00 | -0.97% | 55,794 |
| Dec 22, 2025 | 62.70 | 62.70 | 61.60 | 61.60 | 61.60 | -1.28% | 110,492 |
| Dec 19, 2025 | 62.50 | 63.20 | 62.00 | 62.40 | 62.40 | 0.32% | 95,101 |
| Dec 18, 2025 | 63.00 | 63.10 | 61.80 | 62.20 | 62.20 | -0.64% | 58,821 |
| Dec 17, 2025 | 63.50 | 63.50 | 62.60 | 62.60 | 62.60 | -0.95% | 63,408 |
| Dec 16, 2025 | 64.50 | 64.50 | 62.90 | 63.20 | 63.20 | -2.02% | 76,829 |
| Dec 15, 2025 | 63.50 | 65.20 | 63.00 | 64.50 | 64.50 | 1.74% | 183,628 |
| Dec 12, 2025 | 62.40 | 63.50 | 62.40 | 63.40 | 63.40 | 1.60% | 165,444 |
| Dec 11, 2025 | 61.10 | 62.40 | 61.10 | 62.40 | 62.40 | 2.13% | 49,720 |
| Dec 10, 2025 | 62.40 | 62.60 | 61.10 | 61.10 | 61.10 | -1.61% | 252,720 |
| Dec 9, 2025 | 61.20 | 62.30 | 60.90 | 62.10 | 62.10 | 2.14% | 198,823 |
| Dec 8, 2025 | 61.50 | 61.90 | 60.50 | 60.80 | 60.80 | -1.14% | 70,577 |
| Dec 5, 2025 | 61.00 | 61.80 | 60.70 | 61.50 | 61.50 | 0.82% | 90,169 |
| Dec 4, 2025 | 60.80 | 61.30 | 60.50 | 61.00 | 61.00 | 0.49% | 55,591 |
| Dec 3, 2025 | 60.70 | 61.20 | 60.00 | 60.70 | 60.70 | 0.33% | 638,235 |
| Dec 2, 2025 | 60.50 | 60.90 | 60.20 | 60.50 | 60.50 | - | 84,849 |
| Dec 1, 2025 | 60.20 | 60.70 | 60.20 | 60.50 | 60.50 | -0.33% | 86,983 |
| Nov 28, 2025 | 60.70 | 60.80 | 60.00 | 60.70 | 60.70 | 0.33% | 43,079 |
| Nov 27, 2025 | 60.30 | 60.50 | 60.10 | 60.50 | 60.50 | 0.50% | 456,842 |
| Nov 26, 2025 | 61.00 | 61.00 | 59.90 | 60.20 | 60.20 | -0.82% | 50,259 |
| Nov 25, 2025 | 61.00 | 61.30 | 60.00 | 60.70 | 60.70 | 0.66% | 69,576 |
| Nov 24, 2025 | 60.00 | 60.60 | 60.00 | 60.30 | 60.30 | - | 126,864 |
| Nov 21, 2025 | 60.00 | 60.40 | 59.80 | 60.30 | 60.30 | 0.50% | 167,364 |
| Nov 20, 2025 | 60.00 | 60.30 | 59.40 | 60.00 | 60.00 | 1.18% | 78,894 |
| Nov 19, 2025 | 59.20 | 59.40 | 58.40 | 59.30 | 59.30 | 1.89% | 78,062 |
| Nov 18, 2025 | 57.60 | 58.60 | 57.00 | 58.20 | 58.20 | 1.04% | 145,010 |
| Nov 17, 2025 | 57.90 | 57.90 | 56.80 | 57.60 | 57.60 | 1.41% | 423,034 |
| Nov 14, 2025 | 58.00 | 58.00 | 56.00 | 56.80 | 56.80 | 0.18% | 91,943 |
| Nov 13, 2025 | 58.30 | 58.30 | 56.30 | 56.70 | 56.70 | -3.57% | 159,294 |
| Nov 12, 2025 | 59.80 | 60.00 | 58.40 | 58.80 | 58.10 | 1.03% | 225,333 |
| Nov 11, 2025 | 61.20 | 62.00 | 58.00 | 58.20 | 57.51 | -8.20% | 587,479 |
| Nov 10, 2025 | 64.00 | 64.00 | 62.90 | 63.40 | 62.65 | 1.44% | 39,219 |
| Nov 7, 2025 | 64.50 | 64.50 | 62.30 | 62.50 | 61.76 | -2.34% | 86,700 |