Bonheur ASA (OSL:BONHR)
Norway
· Delayed Price · Currency is NOK 237.50
-3.00 (-1.25%)
Mar 9, 2026, 4:25 PM CET
Bonheur ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 239.00 | 239.50 | 235.00 | 239.00 | - | -0.62% | 8,015 |
| Mar 6, 2026 | 256.00 | 256.00 | 240.00 | 240.50 | 240.50 | -2.04% | 43,342 |
| Mar 5, 2026 | 246.00 | 249.50 | 245.00 | 245.50 | 245.50 | -0.20% | 9,756 |
| Mar 4, 2026 | 246.00 | 247.50 | 242.50 | 246.00 | 246.00 | 0.41% | 11,439 |
| Mar 3, 2026 | 247.00 | 248.00 | 241.00 | 245.00 | 245.00 | -0.81% | 20,846 |
| Mar 2, 2026 | 252.00 | 252.50 | 241.50 | 247.00 | 247.00 | -2.18% | 19,122 |
| Feb 27, 2026 | 258.00 | 260.00 | 247.50 | 252.50 | 252.50 | -2.88% | 102,652 |
| Feb 26, 2026 | 271.00 | 271.50 | 260.00 | 260.00 | 260.00 | -1.89% | 29,426 |
| Feb 25, 2026 | 268.00 | 268.00 | 261.00 | 265.00 | 265.00 | -0.38% | 59,933 |
| Feb 24, 2026 | 279.00 | 279.00 | 264.00 | 266.00 | 266.00 | -3.10% | 47,000 |
| Feb 23, 2026 | 274.00 | 276.50 | 274.00 | 274.50 | 274.50 | -0.72% | 10,251 |
| Feb 20, 2026 | 276.50 | 280.00 | 275.50 | 276.50 | 276.50 | 0.55% | 17,268 |
| Feb 19, 2026 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.48% | 23,456 |
| Feb 18, 2026 | 268.50 | 272.00 | 268.50 | 271.00 | 271.00 | 1.12% | 5,407 |
| Feb 17, 2026 | 269.00 | 270.50 | 268.00 | 268.00 | 268.00 | -0.37% | 64,441 |
| Feb 16, 2026 | 264.00 | 269.00 | 264.00 | 269.00 | 269.00 | 1.89% | 11,170 |
| Feb 13, 2026 | 262.00 | 265.50 | 262.00 | 264.00 | 264.00 | -0.38% | 14,228 |
| Feb 12, 2026 | 260.00 | 266.00 | 256.50 | 265.00 | 265.00 | 0.95% | 7,940 |
| Feb 11, 2026 | 260.00 | 264.00 | 260.00 | 262.50 | 262.50 | -0.19% | 30,883 |
| Feb 10, 2026 | 254.00 | 264.00 | 254.00 | 263.00 | 263.00 | - | 9,807 |
| Feb 9, 2026 | 261.50 | 264.50 | 259.50 | 263.00 | 263.00 | 0.38% | 10,729 |
| Feb 6, 2026 | 259.00 | 263.00 | 256.50 | 262.00 | 262.00 | - | 28,664 |
| Feb 5, 2026 | 257.50 | 262.00 | 257.50 | 262.00 | 262.00 | 1.55% | 14,954 |
| Feb 4, 2026 | 249.00 | 258.50 | 249.00 | 258.00 | 258.00 | 1.98% | 12,536 |
| Feb 3, 2026 | 249.00 | 255.00 | 249.00 | 253.00 | 253.00 | 1.20% | 24,684 |
| Feb 2, 2026 | 253.00 | 253.00 | 248.00 | 250.00 | 250.00 | -1.19% | 9,142 |
| Jan 30, 2026 | 253.00 | 254.00 | 251.00 | 253.00 | 253.00 | - | 6,360 |
| Jan 29, 2026 | 254.00 | 255.50 | 253.00 | 253.00 | 253.00 | -0.78% | 4,818 |
| Jan 28, 2026 | 255.50 | 258.00 | 255.00 | 255.00 | 255.00 | - | 7,142 |
| Jan 27, 2026 | 255.00 | 256.50 | 254.00 | 255.00 | 255.00 | - | 24,533 |
| Jan 26, 2026 | 256.00 | 258.00 | 254.50 | 255.00 | 255.00 | -0.58% | 13,419 |
| Jan 23, 2026 | 255.00 | 256.50 | 252.50 | 256.50 | 256.50 | 1.38% | 15,584 |
| Jan 22, 2026 | 251.00 | 257.00 | 251.00 | 253.00 | 253.00 | - | 36,934 |
| Jan 21, 2026 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | -0.20% | 12,426 |
| Jan 20, 2026 | 252.50 | 255.00 | 251.00 | 253.50 | 253.50 | -0.39% | 30,669 |
| Jan 19, 2026 | 252.00 | 255.00 | 252.00 | 254.50 | 254.50 | -0.97% | 7,446 |
| Jan 16, 2026 | 253.50 | 257.50 | 251.00 | 257.00 | 257.00 | 1.78% | 58,502 |
| Jan 15, 2026 | 255.00 | 255.00 | 251.00 | 252.50 | 252.50 | -0.98% | 7,941 |
| Jan 14, 2026 | 252.50 | 255.50 | 252.50 | 255.00 | 255.00 | 1.19% | 29,557 |
| Jan 13, 2026 | 251.50 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | 7,335 |
| Jan 12, 2026 | 252.50 | 252.50 | 250.00 | 250.00 | 250.00 | -0.20% | 11,642 |
| Jan 9, 2026 | 253.00 | 254.00 | 249.00 | 250.50 | 250.50 | -0.79% | 21,769 |
| Jan 8, 2026 | 256.00 | 257.00 | 251.00 | 252.50 | 252.50 | -1.75% | 11,152 |
| Jan 7, 2026 | 260.00 | 260.00 | 253.00 | 257.00 | 257.00 | -0.58% | 14,665 |
| Jan 6, 2026 | 257.50 | 259.00 | 256.00 | 258.50 | 258.50 | 1.57% | 11,720 |
| Jan 5, 2026 | 257.00 | 258.00 | 253.50 | 254.50 | 254.50 | 0.20% | 13,668 |
| Jan 2, 2026 | 251.00 | 255.00 | 251.00 | 254.00 | 254.00 | 0.99% | 12,156 |
| Dec 30, 2025 | 251.50 | 254.00 | 251.50 | 251.50 | 251.50 | -0.59% | 8,260 |
| Dec 29, 2025 | 250.50 | 254.50 | 250.50 | 253.00 | 253.00 | 1.00% | 12,371 |
| Dec 23, 2025 | 253.50 | 254.50 | 250.50 | 250.50 | 250.50 | -1.57% | 14,022 |
| Dec 22, 2025 | 249.00 | 258.00 | 249.00 | 254.50 | 254.50 | 8.07% | 95,763 |
| Dec 19, 2025 | 231.50 | 235.50 | 231.50 | 235.50 | 235.50 | 0.21% | 162,951 |
| Dec 18, 2025 | 234.50 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 5,941 |
| Dec 17, 2025 | 233.00 | 235.00 | 233.00 | 234.00 | 234.00 | -0.21% | 161,024 |
| Dec 16, 2025 | 233.00 | 234.50 | 232.00 | 234.50 | 234.50 | 0.64% | 10,809 |
| Dec 15, 2025 | 228.00 | 234.00 | 227.50 | 233.00 | 233.00 | 2.42% | 23,722 |
| Dec 12, 2025 | 225.00 | 228.00 | 224.00 | 227.50 | 227.50 | 0.89% | 137,172 |
| Dec 11, 2025 | 224.00 | 227.00 | 221.00 | 225.50 | 225.50 | 1.35% | 19,370 |
| Dec 10, 2025 | 223.50 | 223.50 | 222.00 | 222.50 | 222.50 | -0.67% | 8,172 |
| Dec 9, 2025 | 222.00 | 224.50 | 221.50 | 224.00 | 224.00 | 0.22% | 14,426 |
| Dec 8, 2025 | 224.50 | 224.50 | 221.00 | 223.50 | 223.50 | -0.22% | 13,725 |
| Dec 5, 2025 | 224.50 | 225.00 | 223.00 | 224.00 | 224.00 | -0.44% | 4,727 |
| Dec 4, 2025 | 226.50 | 227.00 | 225.00 | 225.00 | 225.00 | -0.88% | 2,378 |
| Dec 3, 2025 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 1.57% | 8,226 |
| Dec 2, 2025 | 226.50 | 226.50 | 222.00 | 223.50 | 223.50 | -0.22% | 9,512 |
| Dec 1, 2025 | 225.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 12,270 |
| Nov 28, 2025 | 226.50 | 226.50 | 224.00 | 224.00 | 224.00 | -0.44% | 11,394 |
| Nov 27, 2025 | 227.00 | 227.00 | 223.00 | 225.00 | 225.00 | - | 8,684 |
| Nov 26, 2025 | 222.00 | 228.50 | 222.00 | 225.00 | 225.00 | -0.66% | 7,238 |
| Nov 25, 2025 | 220.00 | 228.50 | 220.00 | 226.50 | 226.50 | 3.66% | 19,880 |
| Nov 24, 2025 | 219.50 | 220.50 | 213.00 | 218.50 | 218.50 | -0.46% | 76,794 |
| Nov 21, 2025 | 218.00 | 219.50 | 213.50 | 219.50 | 219.50 | 0.69% | 113,576 |
| Nov 20, 2025 | 211.50 | 219.00 | 211.50 | 218.00 | 218.00 | 1.40% | 13,065 |
| Nov 19, 2025 | 211.00 | 215.00 | 211.00 | 215.00 | 215.00 | 1.90% | 38,200 |
| Nov 18, 2025 | 213.00 | 213.00 | 209.50 | 211.00 | 211.00 | -1.17% | 28,855 |
| Nov 17, 2025 | 214.50 | 216.00 | 213.00 | 213.50 | 213.50 | 0.23% | 5,447 |
| Nov 14, 2025 | 212.50 | 215.00 | 212.50 | 213.00 | 213.00 | -0.70% | 6,600 |
| Nov 13, 2025 | 213.00 | 216.00 | 213.00 | 214.50 | 214.50 | -0.92% | 5,170 |
| Nov 12, 2025 | 213.00 | 217.50 | 213.00 | 216.50 | 216.50 | 1.17% | 6,795 |
| Nov 11, 2025 | 215.00 | 215.00 | 212.50 | 214.00 | 214.00 | 0.47% | 11,582 |
| Nov 10, 2025 | 213.50 | 214.50 | 212.00 | 213.00 | 213.00 | 1.43% | 9,286 |
| Nov 7, 2025 | 211.00 | 212.00 | 209.00 | 210.00 | 210.00 | -0.94% | 13,536 |
| Nov 6, 2025 | 214.50 | 215.00 | 211.50 | 212.00 | 212.00 | -0.93% | 9,187 |
| Nov 5, 2025 | 212.00 | 215.00 | 212.00 | 214.00 | 214.00 | - | 3,739 |
| Nov 4, 2025 | 219.50 | 219.50 | 214.00 | 214.00 | 214.00 | -3.17% | 17,868 |
| Nov 3, 2025 | 220.00 | 222.00 | 218.50 | 221.00 | 221.00 | 0.23% | 12,918 |
| Oct 31, 2025 | 222.00 | 222.00 | 218.50 | 220.50 | 220.50 | 0.68% | 8,561 |
| Oct 30, 2025 | 223.50 | 224.50 | 218.00 | 219.00 | 219.00 | -2.01% | 13,181 |
| Oct 29, 2025 | 222.00 | 225.00 | 222.00 | 223.50 | 223.50 | - | 10,452 |
| Oct 28, 2025 | 223.50 | 227.00 | 220.50 | 223.50 | 223.50 | 0.22% | 12,757 |
| Oct 27, 2025 | 222.50 | 224.50 | 217.00 | 223.00 | 223.00 | -0.67% | 45,876 |
| Oct 24, 2025 | 219.00 | 225.00 | 219.00 | 224.50 | 224.50 | 5.15% | 105,581 |
| Oct 23, 2025 | 214.00 | 215.00 | 213.00 | 213.50 | 213.50 | 0.71% | 9,152 |
| Oct 22, 2025 | 211.50 | 214.50 | 211.50 | 212.00 | 212.00 | -0.47% | 49,815 |
| Oct 21, 2025 | 213.00 | 213.50 | 210.50 | 213.00 | 213.00 | -0.23% | 20,659 |
| Oct 20, 2025 | 214.00 | 214.50 | 212.00 | 213.50 | 213.50 | 0.95% | 81,311 |
| Oct 17, 2025 | 211.00 | 212.00 | 210.00 | 211.50 | 211.50 | -1.63% | 38,096 |
| Oct 16, 2025 | 214.50 | 215.00 | 211.00 | 215.00 | 215.00 | 0.94% | 41,926 |
| Oct 15, 2025 | 211.00 | 214.00 | 211.00 | 213.00 | 213.00 | 0.95% | 10,384 |
| Oct 14, 2025 | 216.00 | 216.00 | 210.50 | 211.00 | 211.00 | -2.31% | 23,910 |