Bouvet ASA (OSL:BOUV)
Norway · Delayed Price · Currency is NOK 47.25
-0.80 (-1.66%)
Oct 2, 2026, 4:25 PM CET
Bouvet ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 48.00 | 48.00 | 47.10 | 47.25 | 47.25 | -1.66% | 80,009 |
| Oct 1, 2026 | 47.00 | 48.50 | 46.30 | 48.05 | 48.05 | 1.16% | 98,409 |
| Sep 30, 2026 | 46.80 | 47.50 | 46.35 | 47.50 | 47.50 | 1.50% | 90,480 |
| Sep 29, 2026 | 46.65 | 47.50 | 46.50 | 46.80 | 46.80 | -0.32% | 111,955 |
| Sep 28, 2026 | 46.65 | 47.05 | 46.25 | 46.95 | 46.95 | 0.64% | 68,067 |
| Sep 25, 2026 | 46.50 | 46.95 | 46.05 | 46.65 | 46.65 | 0.32% | 160,506 |
| Sep 24, 2026 | 47.10 | 47.35 | 46.50 | 46.50 | 46.50 | -0.64% | 49,958 |
| Sep 23, 2026 | 46.90 | 47.35 | 46.60 | 46.80 | 46.80 | -0.21% | 166,051 |
| Sep 22, 2026 | 48.00 | 48.00 | 46.90 | 46.90 | 46.90 | -1.05% | 53,366 |
| Sep 21, 2026 | 46.90 | 47.60 | 46.50 | 47.40 | 47.40 | 1.72% | 66,562 |
| Sep 18, 2026 | 48.00 | 48.00 | 46.50 | 46.60 | 46.60 | -2.82% | 178,343 |
| Sep 17, 2026 | 47.50 | 48.25 | 47.20 | 47.95 | 47.95 | 1.27% | 211,530 |
| Sep 16, 2026 | 47.50 | 47.60 | 46.95 | 47.35 | 47.35 | -0.32% | 94,908 |
| Sep 15, 2026 | 48.90 | 48.90 | 47.40 | 47.50 | 47.50 | -2.86% | 75,717 |
| Sep 14, 2026 | 48.70 | 49.30 | 48.55 | 48.90 | 48.90 | -0.41% | 74,355 |
| Sep 11, 2026 | 48.75 | 49.10 | 48.35 | 49.10 | 49.10 | 1.34% | 45,557 |
| Sep 10, 2026 | 49.35 | 49.35 | 48.30 | 48.45 | 48.45 | -0.51% | 62,935 |
| Sep 9, 2026 | 48.70 | 48.70 | 48.10 | 48.70 | 48.70 | 0.21% | 321,865 |
| Sep 8, 2026 | 49.00 | 49.15 | 48.40 | 48.60 | 48.60 | -1.32% | 132,106 |
| Sep 7, 2026 | 48.65 | 49.50 | 48.60 | 49.25 | 49.25 | 0.82% | 102,042 |
| Sep 4, 2026 | 49.95 | 49.95 | 48.70 | 48.85 | 48.85 | -2.20% | 61,882 |
| Sep 3, 2026 | 49.60 | 50.20 | 49.50 | 49.95 | 49.95 | 0.30% | 74,028 |
| Sep 2, 2026 | 50.40 | 50.50 | 49.50 | 49.80 | 49.80 | -2.35% | 65,078 |
| Sep 1, 2026 | 51.40 | 51.50 | 50.60 | 51.00 | 51.00 | -0.39% | 105,834 |
| Aug 31, 2026 | 50.60 | 51.60 | 50.30 | 51.20 | 51.20 | 0.99% | 252,030 |
| Aug 28, 2026 | 49.10 | 50.70 | 49.10 | 50.70 | 50.70 | 3.47% | 682,430 |
| Aug 27, 2026 | 49.55 | 49.65 | 48.80 | 49.00 | 49.00 | -0.81% | 96,976 |
| Aug 26, 2026 | 49.35 | 49.55 | 48.85 | 49.40 | 49.40 | 0.41% | 71,914 |
| Aug 25, 2026 | 49.20 | 49.25 | 48.35 | 49.20 | 49.20 | 0.61% | 73,876 |
| Aug 24, 2026 | 50.10 | 50.20 | 48.55 | 48.90 | 48.90 | -0.51% | 94,565 |
| Aug 21, 2026 | 50.30 | 50.30 | 49.10 | 49.15 | 49.15 | -2.09% | 141,762 |
| Aug 20, 2026 | 49.60 | 50.80 | 49.05 | 50.20 | 50.20 | -0.20% | 304,970 |
| Aug 19, 2026 | 45.80 | 50.30 | 45.80 | 50.30 | 50.30 | 16.44% | 870,795 |
| Aug 18, 2026 | 43.50 | 43.55 | 42.95 | 43.20 | 43.20 | - | 219,409 |
| Aug 17, 2026 | 43.75 | 43.85 | 43.20 | 43.20 | 43.20 | -0.92% | 133,560 |
| Aug 14, 2026 | 43.05 | 44.05 | 43.05 | 43.60 | 43.60 | 1.40% | 113,034 |
| Aug 13, 2026 | 43.55 | 43.55 | 43.00 | 43.00 | 43.00 | -0.92% | 166,970 |
| Aug 12, 2026 | 43.85 | 44.10 | 43.40 | 43.40 | 43.40 | -1.14% | 149,977 |
| Aug 11, 2026 | 45.00 | 45.18 | 43.50 | 43.90 | 43.90 | -3.09% | 273,648 |
| Aug 10, 2026 | 46.00 | 46.10 | 45.20 | 45.30 | 45.30 | -0.88% | 121,667 |
| Aug 7, 2026 | 45.15 | 46.00 | 45.15 | 45.70 | 45.70 | 1.22% | 99,094 |
| Aug 6, 2026 | 45.00 | 45.80 | 44.65 | 45.15 | 45.15 | -0.22% | 93,943 |
| Aug 5, 2026 | 45.20 | 46.05 | 45.00 | 45.25 | 45.25 | 0.67% | 252,666 |
| Aug 4, 2026 | 45.15 | 45.15 | 44.60 | 44.95 | 44.95 | -0.55% | 148,581 |
| Aug 3, 2026 | 45.40 | 45.65 | 45.10 | 45.20 | 45.20 | 0.11% | 65,991 |
| Jul 31, 2026 | 46.00 | 46.00 | 45.10 | 45.15 | 45.15 | -1.31% | 246,318 |
| Jul 30, 2026 | 46.70 | 47.10 | 45.75 | 45.75 | 45.75 | -2.24% | 94,311 |
| Jul 29, 2026 | 45.95 | 47.30 | 45.95 | 46.80 | 46.80 | 2.07% | 158,674 |
| Jul 28, 2026 | 45.30 | 46.00 | 45.25 | 45.85 | 45.85 | 1.33% | 137,834 |
| Jul 27, 2026 | 44.30 | 45.50 | 44.30 | 45.25 | 45.25 | 2.14% | 104,794 |