Bouvet ASA (OSL:BOUV)
Norway
· Delayed Price · Currency is NOK 65.60
+0.40 (0.61%)
Sep 29, 2025, 12:40 PM CET
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.10 | 65.50 | 64.70 | 65.20 | 65.20 | -0.15% | 62,640 |
| Sep 25, 2025 | 66.30 | 66.30 | 65.20 | 65.30 | 65.30 | -0.91% | 45,072 |
| Sep 24, 2025 | 66.20 | 66.20 | 65.30 | 65.90 | 65.90 | -0.60% | 46,330 |
| Sep 23, 2025 | 65.70 | 66.80 | 65.70 | 66.30 | 66.30 | 0.91% | 38,001 |
| Sep 22, 2025 | 66.70 | 66.70 | 65.50 | 65.70 | 65.70 | -1.50% | 229,449 |
| Sep 19, 2025 | 67.50 | 67.50 | 66.60 | 66.70 | 66.70 | -1.19% | 103,512 |
| Sep 18, 2025 | 66.50 | 67.80 | 66.20 | 67.50 | 67.50 | 2.12% | 61,063 |
| Sep 17, 2025 | 66.40 | 67.20 | 66.10 | 66.10 | 66.10 | -0.15% | 35,349 |
| Sep 16, 2025 | 66.50 | 67.50 | 66.20 | 66.20 | 66.20 | -0.60% | 65,209 |
| Sep 15, 2025 | 67.10 | 67.90 | 66.60 | 66.60 | 66.60 | -1.04% | 170,963 |
| Sep 12, 2025 | 67.00 | 67.80 | 66.80 | 67.30 | 67.30 | 0.60% | 51,225 |
| Sep 11, 2025 | 68.20 | 68.20 | 66.30 | 66.90 | 66.90 | 0.45% | 97,793 |
| Sep 10, 2025 | 66.70 | 67.70 | 66.60 | 66.60 | 66.60 | -0.60% | 67,494 |
| Sep 9, 2025 | 67.10 | 68.10 | 66.80 | 67.00 | 67.00 | -1.33% | 23,691 |
| Sep 8, 2025 | 67.70 | 68.70 | 67.20 | 67.90 | 67.90 | -0.15% | 52,484 |
| Sep 5, 2025 | 67.50 | 68.20 | 66.80 | 68.00 | 68.00 | 0.74% | 156,921 |
| Sep 4, 2025 | 66.50 | 67.60 | 66.30 | 67.50 | 67.50 | 2.74% | 66,589 |
| Sep 3, 2025 | 66.10 | 67.20 | 65.60 | 65.70 | 65.70 | -0.45% | 173,956 |
| Sep 2, 2025 | 67.40 | 67.90 | 65.80 | 66.00 | 66.00 | -1.35% | 147,057 |
| Sep 1, 2025 | 68.50 | 68.80 | 66.60 | 66.90 | 66.90 | -1.91% | 140,109 |
| Aug 29, 2025 | 68.00 | 68.80 | 68.00 | 68.20 | 68.20 | 0.15% | 163,367 |
| Aug 28, 2025 | 69.00 | 69.60 | 68.00 | 68.10 | 68.10 | -1.30% | 373,767 |
| Aug 27, 2025 | 70.50 | 70.60 | 68.20 | 69.00 | 69.00 | -4.03% | 254,922 |
| Aug 26, 2025 | 72.00 | 72.00 | 69.50 | 71.90 | 71.90 | 0.28% | 222,850 |
| Aug 25, 2025 | 72.70 | 72.70 | 71.00 | 71.70 | 71.70 | -1.65% | 92,638 |
| Aug 22, 2025 | 74.00 | 74.50 | 72.80 | 72.90 | 72.90 | -1.09% | 203,789 |
| Aug 21, 2025 | 74.00 | 74.00 | 73.00 | 73.70 | 73.70 | -1.07% | 28,392 |
| Aug 20, 2025 | 73.00 | 74.80 | 73.00 | 74.50 | 74.50 | 1.50% | 44,566 |
| Aug 19, 2025 | 73.20 | 73.80 | 71.90 | 73.40 | 73.40 | 0.27% | 90,828 |
| Aug 18, 2025 | 71.40 | 74.20 | 71.40 | 73.20 | 73.20 | -0.14% | 48,052 |
| Aug 15, 2025 | 71.00 | 73.30 | 71.00 | 73.30 | 73.30 | 1.38% | 114,346 |
| Aug 14, 2025 | 73.10 | 73.20 | 72.00 | 72.30 | 72.30 | -1.09% | 53,082 |
| Aug 13, 2025 | 73.40 | 73.80 | 72.70 | 73.10 | 73.10 | -0.41% | 47,267 |
| Aug 12, 2025 | 74.70 | 74.70 | 72.80 | 73.40 | 73.40 | -1.34% | 35,808 |
| Aug 11, 2025 | 74.60 | 75.00 | 74.30 | 74.40 | 74.40 | -1.06% | 11,362 |
| Aug 8, 2025 | 74.80 | 75.20 | 74.50 | 75.20 | 75.20 | 0.67% | 26,813 |
| Aug 7, 2025 | 75.20 | 75.40 | 74.70 | 74.70 | 74.70 | -0.93% | 102,846 |
| Aug 6, 2025 | 76.00 | 76.00 | 74.70 | 75.40 | 75.40 | -0.79% | 42,987 |
| Aug 5, 2025 | 75.00 | 76.40 | 75.00 | 76.00 | 76.00 | 1.33% | 23,146 |
| Aug 4, 2025 | 75.90 | 76.30 | 75.00 | 75.00 | 75.00 | -0.40% | 39,875 |
| Aug 1, 2025 | 76.00 | 76.00 | 75.10 | 75.30 | 75.30 | -0.26% | 22,981 |
| Jul 31, 2025 | 75.40 | 76.00 | 75.30 | 75.50 | 75.50 | -0.13% | 49,528 |
| Jul 30, 2025 | 76.00 | 76.10 | 75.30 | 75.60 | 75.60 | -0.53% | 89,024 |
| Jul 29, 2025 | 77.00 | 77.00 | 75.50 | 76.00 | 76.00 | -0.78% | 61,118 |
| Jul 28, 2025 | 75.30 | 77.10 | 75.30 | 76.60 | 76.60 | 0.66% | 17,596 |
| Jul 25, 2025 | 75.90 | 76.50 | 75.80 | 76.10 | 76.10 | -0.91% | 31,846 |
| Jul 24, 2025 | 76.00 | 77.70 | 75.90 | 76.80 | 76.80 | 0.66% | 58,713 |
| Jul 23, 2025 | 77.70 | 77.70 | 75.50 | 76.30 | 76.30 | 0.93% | 56,872 |
| Jul 22, 2025 | 75.80 | 75.90 | 74.70 | 75.60 | 75.60 | -0.13% | 89,915 |
| Jul 21, 2025 | 76.40 | 76.90 | 75.60 | 75.70 | 75.70 | -1.17% | 85,222 |