Bouvet ASA (OSL:BOUV)
Norway
· Delayed Price · Currency is NOK 61.50
+0.50 (0.82%)
At close: Dec 5, 2025
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.00 | 61.80 | 60.70 | 61.50 | 61.50 | 0.82% | 90,169 |
| Dec 4, 2025 | 60.80 | 61.30 | 60.50 | 61.00 | 61.00 | 0.49% | 55,591 |
| Dec 3, 2025 | 60.70 | 61.20 | 60.00 | 60.70 | 60.70 | 0.33% | 638,235 |
| Dec 2, 2025 | 60.50 | 60.90 | 60.20 | 60.50 | 60.50 | - | 84,849 |
| Dec 1, 2025 | 60.20 | 60.70 | 60.20 | 60.50 | 60.50 | -0.33% | 86,983 |
| Nov 28, 2025 | 60.70 | 60.80 | 60.00 | 60.70 | 60.70 | 0.33% | 43,079 |
| Nov 27, 2025 | 60.30 | 60.50 | 60.10 | 60.50 | 60.50 | 0.50% | 456,842 |
| Nov 26, 2025 | 61.00 | 61.00 | 59.90 | 60.20 | 60.20 | -0.82% | 50,259 |
| Nov 25, 2025 | 61.00 | 61.30 | 60.00 | 60.70 | 60.70 | 0.66% | 69,576 |
| Nov 24, 2025 | 60.00 | 60.60 | 60.00 | 60.30 | 60.30 | - | 126,864 |
| Nov 21, 2025 | 60.00 | 60.40 | 59.80 | 60.30 | 60.30 | 0.50% | 167,364 |
| Nov 20, 2025 | 60.00 | 60.30 | 59.40 | 60.00 | 60.00 | 1.18% | 78,894 |
| Nov 19, 2025 | 59.20 | 59.40 | 58.40 | 59.30 | 59.30 | 1.89% | 78,062 |
| Nov 18, 2025 | 57.60 | 58.60 | 57.00 | 58.20 | 58.20 | 1.04% | 145,010 |
| Nov 17, 2025 | 57.90 | 57.90 | 56.80 | 57.60 | 57.60 | 1.41% | 423,034 |
| Nov 14, 2025 | 58.00 | 58.00 | 56.00 | 56.80 | 56.80 | 0.18% | 91,943 |
| Nov 13, 2025 | 58.30 | 58.30 | 56.30 | 56.70 | 56.70 | -3.57% | 159,294 |
| Nov 12, 2025 | 59.80 | 60.00 | 58.40 | 58.80 | 58.10 | 1.03% | 225,333 |
| Nov 11, 2025 | 61.20 | 62.00 | 58.00 | 58.20 | 57.51 | -8.20% | 587,479 |
| Nov 10, 2025 | 64.00 | 64.00 | 62.90 | 63.40 | 62.65 | 1.44% | 39,219 |
| Nov 7, 2025 | 64.50 | 64.50 | 62.30 | 62.50 | 61.76 | -2.34% | 86,700 |
| Nov 6, 2025 | 64.50 | 64.50 | 63.60 | 64.00 | 63.24 | 0.47% | 92,574 |
| Nov 5, 2025 | 65.00 | 65.00 | 63.70 | 63.70 | 62.94 | -1.24% | 65,195 |
| Nov 4, 2025 | 64.00 | 65.00 | 64.00 | 64.50 | 63.73 | -0.77% | 53,943 |
| Nov 3, 2025 | 64.50 | 65.10 | 64.20 | 65.00 | 64.23 | 0.93% | 65,184 |
| Oct 31, 2025 | 66.00 | 66.40 | 64.40 | 64.40 | 63.63 | -1.23% | 53,735 |
| Oct 30, 2025 | 65.10 | 65.90 | 64.60 | 65.20 | 64.42 | -0.61% | 44,159 |
| Oct 29, 2025 | 65.80 | 66.40 | 65.60 | 65.60 | 64.82 | -0.30% | 31,486 |
| Oct 28, 2025 | 65.70 | 66.10 | 65.50 | 65.80 | 65.02 | -0.15% | 37,742 |
| Oct 27, 2025 | 65.50 | 65.90 | 65.10 | 65.90 | 65.12 | 0.46% | 60,854 |
| Oct 24, 2025 | 65.90 | 66.00 | 65.10 | 65.60 | 64.82 | -0.15% | 35,692 |
| Oct 23, 2025 | 66.50 | 66.50 | 65.10 | 65.70 | 64.92 | -1.50% | 34,136 |
| Oct 22, 2025 | 65.00 | 66.70 | 65.00 | 66.70 | 65.91 | 1.99% | 238,165 |
| Oct 21, 2025 | 66.00 | 66.00 | 64.90 | 65.40 | 64.62 | - | 27,669 |
| Oct 20, 2025 | 64.50 | 65.40 | 64.50 | 65.40 | 64.62 | 1.08% | 32,586 |
| Oct 17, 2025 | 65.70 | 65.70 | 64.50 | 64.70 | 63.93 | -1.07% | 85,618 |
| Oct 16, 2025 | 66.00 | 66.40 | 65.20 | 65.40 | 64.62 | -0.61% | 43,032 |
| Oct 15, 2025 | 66.00 | 66.70 | 65.70 | 65.80 | 65.02 | 0.15% | 64,989 |
| Oct 14, 2025 | 65.50 | 65.70 | 64.80 | 65.70 | 64.92 | 0.46% | 516,881 |
| Oct 13, 2025 | 65.20 | 66.30 | 65.10 | 65.40 | 64.62 | 0.15% | 71,092 |
| Oct 10, 2025 | 65.00 | 66.00 | 65.00 | 65.30 | 64.52 | - | 36,106 |
| Oct 9, 2025 | 66.50 | 66.50 | 65.00 | 65.30 | 64.52 | -0.46% | 67,876 |
| Oct 8, 2025 | 65.30 | 66.20 | 65.30 | 65.60 | 64.82 | -0.15% | 30,617 |
| Oct 7, 2025 | 66.50 | 66.50 | 65.40 | 65.70 | 64.92 | 0.31% | 63,507 |
| Oct 6, 2025 | 66.00 | 66.20 | 65.50 | 65.50 | 64.72 | - | 46,877 |
| Oct 3, 2025 | 65.00 | 65.60 | 64.70 | 65.50 | 64.72 | 1.24% | 39,818 |
| Oct 2, 2025 | 65.20 | 65.60 | 64.10 | 64.70 | 63.93 | -0.77% | 107,336 |
| Oct 1, 2025 | 64.80 | 65.80 | 64.80 | 65.20 | 64.42 | -1.06% | 92,812 |
| Sep 30, 2025 | 64.40 | 65.90 | 64.40 | 65.90 | 65.12 | 1.38% | 54,333 |
| Sep 29, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 64.23 | -0.31% | 42,745 |