Bouvet ASA BOUV
OSL · Norway · Technology Services
NOK 48.05+0.55 (+1.16%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 48.05 | +1.16% | NOK 47.00 | NOK 48.50 | NOK 46.30 | 98.41K |
| 2026-09-30 | NOK 47.50 | +1.50% | NOK 46.80 | NOK 47.50 | NOK 46.35 | 90.48K |
| 2026-09-29 | NOK 46.80 | -0.32% | NOK 46.65 | NOK 47.50 | NOK 46.50 | 111.96K |
| 2026-09-28 | NOK 46.95 | +0.64% | NOK 46.65 | NOK 47.05 | NOK 46.25 | 68.07K |
| 2026-09-25 | NOK 46.65 | +0.32% | NOK 46.50 | NOK 46.95 | NOK 46.05 | 160.51K |
| 2026-09-24 | NOK 46.50 | -0.64% | NOK 47.10 | NOK 47.35 | NOK 46.50 | 49.96K |
| 2026-09-23 | NOK 46.80 | -0.21% | NOK 46.90 | NOK 47.35 | NOK 46.60 | 166.05K |
| 2026-09-22 | NOK 46.90 | -1.05% | NOK 48.00 | NOK 48.00 | NOK 46.90 | 53.37K |
| 2026-09-21 | NOK 47.40 | +1.72% | NOK 46.90 | NOK 47.60 | NOK 46.50 | 66.56K |
| 2026-09-18 | NOK 46.60 | -2.82% | NOK 48.00 | NOK 48.00 | NOK 46.50 | 178.34K |
| 2026-09-17 | NOK 47.95 | +1.27% | NOK 47.50 | NOK 48.25 | NOK 47.20 | 211.53K |
| 2026-09-16 | NOK 47.35 | -0.32% | NOK 47.50 | NOK 47.60 | NOK 46.95 | 94.91K |
| 2026-09-15 | NOK 47.50 | -2.86% | NOK 48.90 | NOK 48.90 | NOK 47.40 | 75.72K |
| 2026-09-14 | NOK 48.90 | -0.41% | NOK 48.70 | NOK 49.30 | NOK 48.55 | 74.36K |
| 2026-09-11 | NOK 49.10 | +1.34% | NOK 48.75 | NOK 49.10 | NOK 48.35 | 45.56K |
| 2026-09-10 | NOK 48.45 | -0.51% | NOK 49.35 | NOK 49.35 | NOK 48.30 | 62.94K |
| 2026-09-09 | NOK 48.70 | +0.21% | NOK 48.70 | NOK 48.70 | NOK 48.10 | 321.87K |
| 2026-09-08 | NOK 48.60 | -1.32% | NOK 49.00 | NOK 49.15 | NOK 48.40 | 132.11K |
| 2026-09-07 | NOK 49.25 | +0.82% | NOK 48.65 | NOK 49.50 | NOK 48.60 | 102.04K |
| 2026-09-04 | NOK 48.85 | -2.20% | NOK 49.95 | NOK 49.95 | NOK 48.70 | 61.88K |
| 2026-09-03 | NOK 49.95 | +0.30% | NOK 49.60 | NOK 50.20 | NOK 49.50 | 74.03K |
| 2026-09-02 | NOK 49.80 | -2.35% | NOK 50.40 | NOK 50.50 | NOK 49.50 | 65.08K |
| 2026-09-01 | NOK 51.00 | -0.39% | NOK 51.40 | NOK 51.50 | NOK 50.60 | 105.83K |
| 2026-08-31 | NOK 51.20 | +0.99% | NOK 50.60 | NOK 51.60 | NOK 50.30 | 252.03K |
| 2026-08-28 | NOK 50.70 | +3.47% | NOK 49.10 | NOK 50.70 | NOK 49.10 | 682.43K |
| 2026-08-27 | NOK 49.00 | -0.81% | NOK 49.55 | NOK 49.65 | NOK 48.80 | 96.98K |
| 2026-08-26 | NOK 49.40 | +0.41% | NOK 49.35 | NOK 49.55 | NOK 48.85 | 71.91K |
| 2026-08-25 | NOK 49.20 | +0.61% | NOK 49.20 | NOK 49.25 | NOK 48.35 | 73.88K |
| 2026-08-24 | NOK 48.90 | -0.51% | NOK 50.10 | NOK 50.20 | NOK 48.55 | 94.57K |
| 2026-08-21 | NOK 49.15 | -2.09% | NOK 50.30 | NOK 50.30 | NOK 49.10 | 141.76K |
| 2026-08-20 | NOK 50.20 | -0.20% | NOK 49.60 | NOK 50.80 | NOK 49.05 | 304.97K |
| 2026-08-19 | NOK 50.30 | +16.44% | NOK 45.80 | NOK 50.30 | NOK 45.80 | 870.80K |
| 2026-08-18 | NOK 43.20 | 0.00% | NOK 43.50 | NOK 43.55 | NOK 42.95 | 219.41K |
| 2026-08-17 | NOK 43.20 | -0.92% | NOK 43.75 | NOK 43.85 | NOK 43.20 | 133.56K |
| 2026-08-14 | NOK 43.60 | +1.40% | NOK 43.05 | NOK 44.05 | NOK 43.05 | 113.03K |
| 2026-08-13 | NOK 43.00 | -0.92% | NOK 43.55 | NOK 43.55 | NOK 43.00 | 166.97K |
| 2026-08-12 | NOK 43.40 | -1.14% | NOK 43.85 | NOK 44.10 | NOK 43.40 | 149.98K |
| 2026-08-11 | NOK 43.90 | -3.09% | NOK 45.00 | NOK 45.17 | NOK 43.50 | 273.65K |
| 2026-08-10 | NOK 45.30 | -0.88% | NOK 46.00 | NOK 46.10 | NOK 45.20 | 121.67K |
| 2026-08-07 | NOK 45.70 | +1.22% | NOK 45.15 | NOK 46.00 | NOK 45.15 | 99.09K |
| 2026-08-06 | NOK 45.15 | -0.22% | NOK 45.00 | NOK 45.80 | NOK 44.65 | 93.94K |
| 2026-08-05 | NOK 45.25 | +0.67% | NOK 45.20 | NOK 46.05 | NOK 45.00 | 252.67K |
| 2026-08-04 | NOK 44.95 | -0.55% | NOK 45.15 | NOK 45.15 | NOK 44.60 | 148.58K |
| 2026-08-03 | NOK 45.20 | +0.11% | NOK 45.40 | NOK 45.65 | NOK 45.10 | 65.99K |
| 2026-07-31 | NOK 45.15 | -1.31% | NOK 46.00 | NOK 46.00 | NOK 45.10 | 246.32K |
| 2026-07-30 | NOK 45.75 | -2.24% | NOK 46.70 | NOK 47.10 | NOK 45.75 | 94.31K |
| 2026-07-29 | NOK 46.80 | +2.07% | NOK 45.95 | NOK 47.30 | NOK 45.95 | 158.67K |
| 2026-07-28 | NOK 45.85 | +1.33% | NOK 45.30 | NOK 46.00 | NOK 45.25 | 137.83K |
| 2026-07-27 | NOK 45.25 | +2.14% | NOK 44.30 | NOK 45.50 | NOK 44.30 | 104.79K |
| 2026-07-24 | NOK 44.30 | +0.23% | NOK 44.15 | NOK 44.80 | NOK 43.90 | 71.02K |
| 2026-07-23 | NOK 44.20 | +1.14% | NOK 43.80 | NOK 44.55 | NOK 43.80 | 91.89K |
| 2026-07-22 | NOK 43.70 | -1.47% | NOK 44.20 | NOK 44.30 | NOK 43.70 | 68.61K |
| 2026-07-21 | NOK 44.35 | -0.34% | NOK 44.85 | NOK 45.20 | NOK 44.35 | 84.41K |
| 2026-07-20 | NOK 44.50 | +1.02% | NOK 44.15 | NOK 44.85 | NOK 44.15 | 62.85K |
| 2026-07-17 | NOK 44.05 | 0.00% | NOK 44.00 | NOK 44.80 | NOK 44.00 | 104.96K |
| 2026-07-16 | NOK 44.05 | -0.68% | NOK 44.15 | NOK 44.45 | NOK 43.80 | 58.48K |
| 2026-07-15 | NOK 44.35 | +0.80% | NOK 44.00 | NOK 44.40 | NOK 43.65 | 80.65K |
| 2026-07-14 | NOK 44.00 | +1.15% | NOK 43.45 | NOK 44.15 | NOK 43.30 | 63.26K |
| 2026-07-13 | NOK 43.50 | -0.23% | NOK 44.00 | NOK 44.10 | NOK 43.50 | 44.71K |
| 2026-07-10 | NOK 43.60 | -0.80% | NOK 44.00 | NOK 44.05 | NOK 43.55 | 72.83K |
| 2026-07-09 | NOK 43.95 | +0.92% | NOK 43.80 | NOK 43.95 | NOK 43.50 | 57.06K |
| 2026-07-08 | NOK 43.55 | -1.02% | NOK 43.70 | NOK 43.90 | NOK 43.10 | 71.39K |
| 2026-07-07 | NOK 44.00 | +1.27% | NOK 43.90 | NOK 44.40 | NOK 43.85 | 48.04K |
| 2026-07-06 | NOK 43.45 | -2.36% | NOK 44.80 | NOK 44.80 | NOK 43.45 | 109.45K |
| 2026-07-03 | NOK 44.50 | +0.68% | NOK 44.00 | NOK 44.80 | NOK 44.00 | 92.27K |
| 2026-07-02 | NOK 44.20 | +0.80% | NOK 44.00 | NOK 44.45 | NOK 43.60 | 111.42K |
| 2026-07-01 | NOK 43.85 | +2.10% | NOK 43.05 | NOK 44.20 | NOK 42.90 | 152.19K |
| 2026-06-30 | NOK 42.95 | -0.69% | NOK 43.60 | NOK 43.60 | NOK 42.80 | 135.82K |
| 2026-06-29 | NOK 43.25 | +0.58% | NOK 43.15 | NOK 43.75 | NOK 43.15 | 120.00K |
| 2026-06-26 | NOK 43.00 | +0.47% | NOK 42.90 | NOK 43.00 | NOK 42.40 | 80.63K |
| 2026-06-25 | NOK 42.80 | -0.23% | NOK 43.00 | NOK 43.35 | NOK 42.65 | 170.95K |
| 2026-06-24 | NOK 42.90 | -0.23% | NOK 43.00 | NOK 43.30 | NOK 42.45 | 204.95K |
| 2026-06-23 | NOK 43.00 | +1.06% | NOK 42.70 | NOK 43.00 | NOK 42.15 | 168.52K |
| 2026-06-22 | NOK 42.55 | -1.16% | NOK 43.05 | NOK 43.20 | NOK 42.55 | 123.93K |
| 2026-06-19 | NOK 43.05 | -0.12% | NOK 43.20 | NOK 43.60 | NOK 43.05 | 134.21K |
| 2026-06-18 | NOK 43.10 | -2.71% | NOK 44.10 | NOK 44.25 | NOK 43.10 | 221.09K |
| 2026-06-17 | NOK 44.30 | +1.96% | NOK 43.80 | NOK 44.85 | NOK 43.80 | 239.32K |
| 2026-06-16 | NOK 43.45 | +0.12% | NOK 43.80 | NOK 43.90 | NOK 43.35 | 242.93K |
| 2026-06-15 | NOK 43.40 | -1.36% | NOK 44.30 | NOK 45.05 | NOK 43.40 | 83.48K |
| 2026-06-12 | NOK 44.00 | -0.90% | NOK 44.80 | NOK 45.35 | NOK 43.60 | 117.18K |
| 2026-06-11 | NOK 44.40 | -1.77% | NOK 45.00 | NOK 45.20 | NOK 44.40 | 80.93K |
| 2026-06-10 | NOK 45.20 | +0.33% | NOK 45.25 | NOK 45.40 | NOK 44.60 | 124.69K |
| 2026-06-09 | NOK 45.05 | -1.21% | NOK 45.40 | NOK 45.55 | NOK 44.85 | 145.22K |
| 2026-06-08 | NOK 45.60 | -0.11% | NOK 46.00 | NOK 46.30 | NOK 45.30 | 166.96K |
| 2026-06-05 | NOK 45.65 | -0.11% | NOK 45.75 | NOK 46.65 | NOK 45.45 | 101.98K |
| 2026-06-04 | NOK 45.70 | +0.99% | NOK 45.20 | NOK 45.90 | NOK 45.00 | 108.18K |
| 2026-06-03 | NOK 45.25 | -0.66% | NOK 45.60 | NOK 45.80 | NOK 45.20 | 89.49K |
| 2026-06-02 | NOK 45.55 | -2.67% | NOK 46.60 | NOK 46.95 | NOK 45.50 | 210.45K |
| 2026-06-01 | NOK 46.80 | -1.27% | NOK 47.40 | NOK 47.60 | NOK 46.55 | 59.55K |
| 2026-05-29 | NOK 47.40 | -0.21% | NOK 47.75 | NOK 47.90 | NOK 47.40 | 128.92K |