Bouvet ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	44.30	45.05	43.40	43.40	43.40	-1.36%	83,476
Jun 12, 2026	44.80	45.35	43.60	44.00	44.00	-0.90%	117,181
Jun 11, 2026	45.00	45.20	44.40	44.40	44.40	-1.77%	80,925
Jun 10, 2026	45.25	45.40	44.60	45.20	45.20	0.33%	124,687
Jun 9, 2026	45.40	45.55	44.85	45.05	45.05	-1.21%	145,216
Jun 8, 2026	46.00	46.30	45.30	45.60	45.60	-0.11%	166,960
Jun 5, 2026	45.75	46.65	45.45	45.65	45.65	-0.11%	101,983
Jun 4, 2026	45.20	45.90	45.00	45.70	45.70	0.99%	108,176
Jun 3, 2026	45.60	45.80	45.20	45.25	45.25	-0.66%	89,490
Jun 2, 2026	46.60	46.95	45.50	45.55	45.55	-2.67%	210,451
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