Bouvet ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	51.30	51.80	50.20	50.20	50.20	-2.14%	130,426
May 8, 2026	52.00	52.20	51.30	51.30	51.30	-0.97%	91,653
May 7, 2026	52.80	52.80	51.30	51.80	51.80	-1.15%	300,976
May 6, 2026	52.00	52.80	51.90	52.40	52.40	0.58%	161,267
May 5, 2026	52.00	52.50	51.90	52.10	52.10	-0.19%	252,653
May 4, 2026	52.00	52.80	51.90	52.20	52.20	1.36%	77,902
Apr 30, 2026	51.00	51.90	50.80	51.50	51.50	1.38%	117,169
Apr 29, 2026	52.80	52.90	50.70	50.80	50.80	-3.24%	291,225
Apr 28, 2026	52.00	52.70	51.90	52.50	52.50	1.55%	99,965
Apr 27, 2026	51.40	52.00	51.30	51.70	51.70	0.58%	98,518
Apr 24, 2026	51.70	52.00	51.30	51.40	51.40	-0.19%	111,959
Apr 23, 2026	52.90	53.10	51.50	51.50	51.50	-2.46%	120,792
Apr 22, 2026	53.50	53.80	52.80	52.80	52.80	-1.31%	99,484
Apr 21, 2026	54.90	54.90	53.20	53.50	53.50	-0.93%	105,272
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