Bouvet ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	49.05	49.40	49.05	49.05	-	0.41%	31,905
Mar 3, 2026	49.45	49.45	48.70	48.85	48.85	-0.91%	136,812
Mar 2, 2026	48.70	49.45	48.40	49.30	49.30	0.31%	279,673
Feb 27, 2026	49.20	49.80	48.95	49.15	49.15	-	629,182
Feb 26, 2026	49.60	49.60	48.60	49.15	49.15	0.10%	208,008
Feb 25, 2026	49.10	49.25	48.85	49.10	49.10	-0.10%	245,062
Feb 24, 2026	50.00	50.20	48.90	49.15	49.15	-1.50%	255,840
Feb 23, 2026	50.80	51.00	49.75	49.90	49.90	-1.96%	269,852
Feb 20, 2026	51.20	51.20	50.20	50.90	50.90	0.20%	314,007
Feb 19, 2026	50.20	51.40	50.20	50.80	50.80	1.40%	369,145
Feb 18, 2026	50.00	50.10	49.50	50.10	50.10	0.60%	197,873
Feb 17, 2026	48.70	50.10	48.70	49.80	49.80	2.57%	240,739
Feb 16, 2026	49.00	49.70	48.10	48.55	48.55	-1.12%	595,828
Feb 13, 2026	53.00	53.10	49.00	49.10	49.10	-9.74%	1,204,477
Feb 12, 2026	54.90	55.10	54.10	54.40	54.40	-0.55%	129,228
Feb 11, 2026	56.50	57.20	54.70	54.70	54.70	-4.04%	139,764
Feb 10, 2026	56.50	57.70	56.50	57.00	57.00	-0.52%	59,634
Feb 9, 2026	58.00	58.80	56.90	57.30	57.30	-1.04%	53,644
Feb 6, 2026	56.20	57.90	56.10	57.90	57.90	3.21%	112,385
Feb 5, 2026	55.60	56.20	55.60	56.10	56.10	0.36%	311,770
Feb 4, 2026	57.10	57.30	55.80	55.90	55.90	-2.61%	139,122
Feb 3, 2026	58.20	58.60	57.20	57.40	57.40	-0.69%	94,721
Feb 2, 2026	58.00	58.50	57.40	57.80	57.80	-0.69%	39,414
Jan 30, 2026	58.00	58.60	57.60	58.20	58.20	0.34%	37,504
Jan 29, 2026	58.70	58.70	58.00	58.00	58.00	-1.36%	47,460
Jan 28, 2026	58.80	58.90	58.40	58.80	58.80	-	33,001
Jan 27, 2026	58.80	59.10	58.40	58.80	58.80	-0.34%	38,859
Jan 26, 2026	58.00	59.00	58.00	59.00	59.00	1.20%	55,207
Jan 23, 2026	58.40	58.80	57.90	58.30	58.30	-	121,289
Jan 22, 2026	58.10	59.10	58.10	58.30	58.30	-0.68%	48,098
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