Bouvet ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	54.40	54.40	53.60	54.00	54.00	-0.37%	230,888
Apr 17, 2026	52.40	54.50	52.40	54.20	54.20	3.04%	518,319
Apr 16, 2026	52.00	52.70	51.70	52.60	52.60	2.33%	682,511
Apr 15, 2026	52.20	52.20	51.40	51.40	51.40	-1.15%	91,450
Apr 14, 2026	50.60	52.10	50.60	52.00	52.00	2.97%	245,150
Apr 13, 2026	51.40	51.40	50.30	50.50	50.50	-1.17%	112,902
Apr 10, 2026	50.80	51.30	50.60	51.10	51.10	0.59%	114,240
Apr 9, 2026	51.50	51.50	50.30	50.80	50.80	-0.39%	223,489
Apr 8, 2026	51.00	51.60	50.90	51.00	51.00	1.80%	136,531
Apr 7, 2026	50.50	51.20	50.10	50.10	50.10	0.20%	162,084
Apr 1, 2026	50.70	50.90	50.00	50.00	50.00	-0.99%	61,314
Mar 31, 2026	49.60	50.50	49.60	50.50	50.50	2.43%	226,244
Mar 30, 2026	49.50	49.55	48.80	49.30	49.30	0.51%	176,460
Mar 27, 2026	49.65	49.70	48.90	49.05	49.05	-1.11%	299,088
Mar 26, 2026	50.00	50.00	49.15	49.60	49.60	0.61%	162,094
Mar 25, 2026	50.00	50.00	49.15	49.30	49.30	-0.20%	97,710
Mar 24, 2026	49.65	49.85	49.40	49.40	49.40	-0.80%	72,395
Mar 23, 2026	49.30	50.10	48.60	49.80	49.80	1.22%	172,181
Mar 20, 2026	50.40	50.50	49.20	49.20	49.20	-2.57%	568,257
Mar 19, 2026	50.10	50.80	50.00	50.50	50.50	-0.39%	257,310
Mar 18, 2026	50.40	51.00	49.80	50.70	50.70	1.00%	268,934
Mar 17, 2026	49.65	50.30	49.30	50.20	50.20	1.41%	279,827
Mar 16, 2026	49.80	50.10	49.50	49.50	49.50	-0.60%	163,770
Mar 13, 2026	50.40	50.50	49.80	49.80	49.80	-1.78%	137,492
Mar 12, 2026	49.90	50.80	49.65	50.70	50.70	1.71%	218,016
Mar 11, 2026	50.30	50.30	49.60	49.85	49.85	-0.50%	184,324
Mar 10, 2026	51.00	51.00	49.80	50.10	50.10	-0.40%	213,459
Mar 9, 2026	50.80	50.80	50.10	50.30	50.30	-1.18%	256,179
Mar 6, 2026	50.50	51.30	50.50	50.90	50.90	0.59%	151,209
Mar 5, 2026	49.60	50.70	49.60	50.60	50.60	2.02%	229,459
Mar 4, 2026	49.05	49.90	49.05	49.60	49.60	1.54%	129,217
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