Bouvet ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	47.40	47.60	46.55	46.80	46.80	-1.27%	59,553
May 29, 2026	47.75	47.90	47.40	47.40	47.40	-0.21%	128,918
May 28, 2026	47.25	47.80	46.80	47.50	47.50	0.53%	144,594
May 27, 2026	47.65	48.05	46.95	47.25	47.25	-0.11%	133,018
May 26, 2026	48.00	48.05	47.20	47.30	47.30	-1.25%	91,896
May 22, 2026	47.30	48.35	47.20	47.90	47.90	1.27%	132,198
May 21, 2026	47.30	47.45	46.70	47.30	47.30	-	105,200
May 20, 2026	46.65	47.60	46.15	47.30	47.30	0.64%	202,261
May 19, 2026	45.60	47.00	45.60	47.00	47.00	3.30%	85,126
May 18, 2026	45.50	45.65	44.65	45.50	45.50	-	138,759
May 15, 2026	45.05	45.85	44.50	45.50	45.50	2.25%	300,288
May 13, 2026	45.10	48.55	43.95	47.50	44.50	-4.43%	819,578
May 12, 2026	50.20	50.50	49.70	49.70	46.56	-1.00%	166,777
May 11, 2026	51.30	51.80	50.20	50.20	47.03	-2.14%	130,426
May 8, 2026	52.00	52.20	51.30	51.30	48.06	-0.97%	91,653
May 7, 2026	52.80	52.80	51.30	51.80	48.53	-1.15%	300,976
May 6, 2026	52.00	52.80	51.90	52.40	49.09	0.58%	161,267
May 5, 2026	52.00	52.50	51.90	52.10	48.81	-0.19%	252,653
May 4, 2026	52.00	52.80	51.90	52.20	48.90	1.36%	77,902
Apr 30, 2026	51.00	51.90	50.80	51.50	48.25	1.38%	117,169
Apr 29, 2026	52.80	52.90	50.70	50.80	47.59	-3.24%	291,225
Apr 28, 2026	52.00	52.70	51.90	52.50	49.18	1.55%	99,965
Apr 27, 2026	51.40	52.00	51.30	51.70	48.43	0.58%	98,518
Apr 24, 2026	51.70	52.00	51.30	51.40	48.15	-0.19%	111,959
Apr 23, 2026	52.90	53.10	51.50	51.50	48.25	-2.46%	120,792
Apr 22, 2026	53.50	53.80	52.80	52.80	49.47	-1.31%	99,484
Apr 21, 2026	54.90	54.90	53.20	53.50	50.12	-0.93%	105,272
Apr 20, 2026	54.40	54.40	53.60	54.00	50.59	-0.37%	230,888
Apr 17, 2026	52.40	54.50	52.40	54.20	50.78	3.04%	518,319
Apr 16, 2026	52.00	52.70	51.70	52.60	49.28	2.33%	682,511
Apr 15, 2026	52.20	52.20	51.40	51.40	48.15	-1.15%	91,450
Apr 14, 2026	50.60	52.10	50.60	52.00	48.72	2.97%	245,150
Apr 13, 2026	51.40	51.40	50.30	50.50	47.31	-1.17%	112,902
Apr 10, 2026	50.80	51.30	50.60	51.10	47.87	0.59%	114,240
Apr 9, 2026	51.50	51.50	50.30	50.80	47.59	-0.39%	223,489
Apr 8, 2026	51.00	51.60	50.90	51.00	47.78	1.80%	136,531
Apr 7, 2026	50.50	51.20	50.10	50.10	46.94	0.20%	162,084
Apr 1, 2026	50.70	50.90	50.00	50.00	46.84	-0.99%	61,314
Mar 31, 2026	49.60	50.50	49.60	50.50	47.31	2.43%	226,244
Mar 30, 2026	49.50	49.55	48.80	49.30	46.19	0.51%	176,460
Mar 27, 2026	49.65	49.70	48.90	49.05	45.95	-1.11%	299,088
Mar 26, 2026	50.00	50.00	49.15	49.60	46.47	0.61%	162,094
Mar 25, 2026	50.00	50.00	49.15	49.30	46.19	-0.20%	97,710
Mar 24, 2026	49.65	49.85	49.40	49.40	46.28	-0.80%	72,395
Mar 23, 2026	49.30	50.10	48.60	49.80	46.65	1.22%	172,181
Mar 20, 2026	50.40	50.50	49.20	49.20	46.09	-2.57%	568,257
Mar 19, 2026	50.10	50.80	50.00	50.50	47.31	-0.39%	257,310
Mar 18, 2026	50.40	51.00	49.80	50.70	47.50	1.00%	268,934
Mar 17, 2026	49.65	50.30	49.30	50.20	47.03	1.41%	279,827
Mar 16, 2026	49.80	50.10	49.50	49.50	46.37	-0.60%	163,770