Bouvet ASA (OSL:BOUV)
Norway · Delayed Price · Currency is NOK 72.90
-0.80 (-1.09%)
Aug 22, 2025, 4:25 PM CET
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 74.00 | 74.50 | 72.80 | 72.90 | 72.90 | -1.09% | 203,789 |
| Aug 21, 2025 | 74.00 | 74.00 | 73.00 | 73.70 | 73.70 | -1.07% | 28,392 |
| Aug 20, 2025 | 73.00 | 74.80 | 73.00 | 74.50 | 74.50 | 1.50% | 44,566 |
| Aug 19, 2025 | 73.20 | 73.80 | 71.90 | 73.40 | 73.40 | 0.27% | 90,828 |
| Aug 18, 2025 | 71.40 | 74.20 | 71.40 | 73.20 | 73.20 | -0.14% | 48,052 |
| Aug 15, 2025 | 71.00 | 73.30 | 71.00 | 73.30 | 73.30 | 1.38% | 114,346 |
| Aug 14, 2025 | 73.10 | 73.20 | 72.00 | 72.30 | 72.30 | -1.09% | 53,082 |
| Aug 13, 2025 | 73.40 | 73.80 | 72.70 | 73.10 | 73.10 | -0.41% | 47,267 |
| Aug 12, 2025 | 74.70 | 74.70 | 72.80 | 73.40 | 73.40 | -1.34% | 35,808 |
| Aug 11, 2025 | 74.60 | 75.00 | 74.30 | 74.40 | 74.40 | -1.06% | 11,362 |
| Aug 8, 2025 | 74.80 | 75.20 | 74.50 | 75.20 | 75.20 | 0.67% | 26,813 |
| Aug 7, 2025 | 75.20 | 75.40 | 74.70 | 74.70 | 74.70 | -0.93% | 102,846 |
| Aug 6, 2025 | 76.00 | 76.00 | 74.70 | 75.40 | 75.40 | -0.79% | 42,987 |
| Aug 5, 2025 | 75.00 | 76.40 | 75.00 | 76.00 | 76.00 | 1.33% | 23,146 |
| Aug 4, 2025 | 75.90 | 76.30 | 75.00 | 75.00 | 75.00 | -0.40% | 39,875 |
| 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 |