Bouvet ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	44.15	44.80	43.90	44.30	44.30	0.23%	71,016
Jul 23, 2026	43.80	44.55	43.80	44.20	44.20	1.14%	91,892
Jul 22, 2026	44.20	44.30	43.70	43.70	43.70	-1.47%	68,613
Jul 21, 2026	44.85	45.20	44.35	44.35	44.35	-0.34%	84,405
Jul 20, 2026	44.15	44.85	44.15	44.50	44.50	1.02%	62,851
Jul 17, 2026	44.00	44.80	44.00	44.05	44.05	-	104,956
Jul 16, 2026	44.15	44.45	43.80	44.05	44.05	-0.68%	58,476
Jul 15, 2026	44.00	44.40	43.65	44.35	44.35	0.80%	80,652
Jul 14, 2026	43.45	44.15	43.30	44.00	44.00	1.15%	63,255
Jul 13, 2026	44.00	44.10	43.50	43.50	43.50	-0.23%	44,707
Jul 10, 2026	44.00	44.05	43.55	43.60	43.60	-0.80%	72,827
Jul 9, 2026	43.80	43.95	43.50	43.95	43.95	0.92%	57,064
Jul 8, 2026	43.70	43.90	43.10	43.55	43.55	-1.02%	71,385
Jul 7, 2026	43.90	44.40	43.85	44.00	44.00	1.27%	48,036
Jul 6, 2026	44.80	44.80	43.45	43.45	43.45	-2.36%	109,445
Jul 3, 2026	44.00	44.80	44.00	44.50	44.50	0.68%	92,273
Jul 2, 2026	44.00	44.45	43.60	44.20	44.20	0.80%	111,417
Jul 1, 2026	43.05	44.20	42.90	43.85	43.85	2.10%	152,187
Jun 30, 2026	43.60	43.60	42.80	42.95	42.95	-0.69%	135,816
Jun 29, 2026	43.15	43.75	43.15	43.25	43.25	0.58%	120,004
Jun 26, 2026	42.90	43.00	42.40	43.00	43.00	0.47%	80,629
Jun 25, 2026	43.00	43.35	42.65	42.80	42.80	-0.23%	170,950
Jun 24, 2026	43.00	43.30	42.45	42.90	42.90	-0.23%	204,952
Jun 23, 2026	42.70	43.00	42.15	43.00	43.00	1.06%	168,524
Jun 22, 2026	43.05	43.20	42.55	42.55	42.55	-1.16%	123,931
Jun 19, 2026	43.20	43.60	43.05	43.05	43.05	-0.12%	134,213
Jun 18, 2026	44.10	44.25	43.10	43.10	43.10	-2.71%	221,089
Jun 17, 2026	43.80	44.85	43.80	44.30	44.30	1.96%	239,321
Jun 16, 2026	43.80	43.90	43.35	43.45	43.45	0.12%	242,933