Bouvet ASA (OSL:BOUV)
Norway · Delayed Price · Currency is NOK 57.60
+0.80 (1.41%)
Nov 17, 2025, 4:25 PM CET
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 64.50 | 64.50 | 63.60 | 64.00 | 63.24 | 0.47% | 92,574 |
| Nov 5, 2025 | 65.00 | 65.00 | 63.70 | 63.70 | 62.94 | -1.24% | 65,195 |
| Nov 4, 2025 | 64.00 | 65.00 | 64.00 | 64.50 | 63.73 | -0.77% | 53,943 |
| Nov 3, 2025 | 64.50 | 65.10 | 64.20 | 65.00 | 64.23 | 0.93% | 65,184 |
| Oct 31, 2025 | 66.00 | 66.40 | 64.40 | 64.40 | 63.63 | -1.23% | 53,735 |
| Oct 30, 2025 | 65.10 | 65.90 | 64.60 | 65.20 | 64.42 | -0.61% | 44,159 |
| Oct 29, 2025 | 65.80 | 66.40 | 65.60 | 65.60 | 64.82 | -0.30% | 31,486 |
| Oct 28, 2025 | 65.70 | 66.10 | 65.50 | 65.80 | 65.02 | -0.15% | 37,742 |
| Oct 27, 2025 | 65.50 | 65.90 | 65.10 | 65.90 | 65.12 | 0.46% | 60,854 |
| Oct 24, 2025 | 65.90 | 66.00 | 65.10 | 65.60 | 64.82 | -0.15% | 35,692 |
| Oct 23, 2025 | 66.50 | 66.50 | 65.10 | 65.70 | 64.92 | -1.50% | 34,136 |
| Oct 22, 2025 | 65.00 | 66.70 | 65.00 | 66.70 | 65.91 | 1.99% | 238,165 |
| Oct 21, 2025 | 66.00 | 66.00 | 64.90 | 65.40 | 64.62 | - | 27,669 |
| Oct 20, 2025 | 64.50 | 65.40 | 64.50 | 65.40 | 64.62 | 1.08% | 32,586 |
| Oct 17, 2025 | 65.70 | 65.70 | 64.50 | 64.70 | 63.93 | -1.07% | 85,618 |
| Oct 16, 2025 | 66.00 | 66.40 | 65.20 | 65.40 | 64.62 | -0.61% | 43,032 |
| Oct 15, 2025 | 66.00 | 66.70 | 65.70 | 65.80 | 65.02 | 0.15% | 64,989 |
| Oct 14, 2025 | 65.50 | 65.70 | 64.80 | 65.70 | 64.92 | 0.46% | 516,881 |
| Oct 13, 2025 | 65.20 | 66.30 | 65.10 | 65.40 | 64.62 | 0.15% | 71,092 |
| Oct 10, 2025 | 65.00 | 66.00 | 65.00 | 65.30 | 64.52 | - | 36,106 |
| Oct 9, 2025 | 66.50 | 66.50 | 65.00 | 65.30 | 64.52 | -0.46% | 67,876 |
| Oct 8, 2025 | 65.30 | 66.20 | 65.30 | 65.60 | 64.82 | -0.15% | 30,617 |
| Oct 7, 2025 | 66.50 | 66.50 | 65.40 | 65.70 | 64.92 | 0.31% | 63,507 |
| Oct 6, 2025 | 66.00 | 66.20 | 65.50 | 65.50 | 64.72 | - | 46,877 |
| Oct 3, 2025 | 65.00 | 65.60 | 64.70 | 65.50 | 64.72 | 1.24% | 39,818 |
| Oct 2, 2025 | 65.20 | 65.60 | 64.10 | 64.70 | 63.93 | -0.77% | 107,336 |
| Oct 1, 2025 | 64.80 | 65.80 | 64.80 | 65.20 | 64.42 | -1.06% | 92,812 |
| Sep 30, 2025 | 64.40 | 65.90 | 64.40 | 65.90 | 65.12 | 1.38% | 54,333 |
| Sep 29, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 64.23 | -0.31% | 42,745 |
| Sep 26, 2025 | 65.10 | 65.50 | 64.70 | 65.20 | 64.42 | -0.15% | 62,640 |
| Sep 25, 2025 | 66.30 | 66.30 | 65.20 | 65.30 | 64.52 | -0.91% | 45,072 |
| Sep 24, 2025 | 66.20 | 66.20 | 65.30 | 65.90 | 65.12 | -0.60% | 46,330 |
| Sep 23, 2025 | 65.70 | 66.80 | 65.70 | 66.30 | 65.51 | 0.91% | 38,001 |
| Sep 22, 2025 | 66.70 | 66.70 | 65.50 | 65.70 | 64.92 | -1.50% | 229,449 |
| Sep 19, 2025 | 67.50 | 67.50 | 66.60 | 66.70 | 65.91 | -1.19% | 103,512 |
| Sep 18, 2025 | 66.50 | 67.80 | 66.20 | 67.50 | 66.70 | 2.12% | 61,063 |
| Sep 17, 2025 | 66.40 | 67.20 | 66.10 | 66.10 | 65.31 | -0.15% | 35,349 |
| Sep 16, 2025 | 66.50 | 67.50 | 66.20 | 66.20 | 65.41 | -0.60% | 65,209 |
| Sep 15, 2025 | 67.10 | 67.90 | 66.60 | 66.60 | 65.81 | -1.04% | 170,963 |
| Sep 12, 2025 | 67.00 | 67.80 | 66.80 | 67.30 | 66.50 | 0.60% | 51,225 |
| Sep 11, 2025 | 68.20 | 68.20 | 66.30 | 66.90 | 66.10 | 0.45% | 97,793 |
| Sep 10, 2025 | 66.70 | 67.70 | 66.60 | 66.60 | 65.81 | -0.60% | 67,494 |
| Sep 9, 2025 | 67.10 | 68.10 | 66.80 | 67.00 | 66.20 | -1.33% | 23,691 |