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 |
| Sep 26, 2025 | 65.10 | 65.50 | 64.70 | 65.20 | 64.42 | -0.15% | 62,640 |
| Sep 25, 2025 | 66.30 | 66.30 | 65.20 | 65.30 | 64.52 | -0.91% | 45,072 |
| Sep 24, 2025 | 66.20 | 66.20 | 65.30 | 65.90 | 65.12 | -0.60% | 46,330 |
| Sep 23, 2025 | 65.70 | 66.80 | 65.70 | 66.30 | 65.51 | 0.91% | 38,001 |
| Sep 22, 2025 | 66.70 | 66.70 | 65.50 | 65.70 | 64.92 | -1.50% | 229,449 |
| Sep 19, 2025 | 67.50 | 67.50 | 66.60 | 66.70 | 65.91 | -1.19% | 103,512 |
| Sep 18, 2025 | 66.50 | 67.80 | 66.20 | 67.50 | 66.70 | 2.12% | 61,063 |
| Sep 17, 2025 | 66.40 | 67.20 | 66.10 | 66.10 | 65.31 | -0.15% | 35,349 |
| Sep 16, 2025 | 66.50 | 67.50 | 66.20 | 66.20 | 65.41 | -0.60% | 65,209 |
| Sep 15, 2025 | 67.10 | 67.90 | 66.60 | 66.60 | 65.81 | -1.04% | 170,963 |
| Sep 12, 2025 | 67.00 | 67.80 | 66.80 | 67.30 | 66.50 | 0.60% | 51,225 |
| Sep 11, 2025 | 68.20 | 68.20 | 66.30 | 66.90 | 66.10 | 0.45% | 97,793 |
| Sep 10, 2025 | 66.70 | 67.70 | 66.60 | 66.60 | 65.81 | -0.60% | 67,494 |
| Sep 9, 2025 | 67.10 | 68.10 | 66.80 | 67.00 | 66.20 | -1.33% | 23,691 |
| Sep 8, 2025 | 67.70 | 68.70 | 67.20 | 67.90 | 67.09 | -0.15% | 52,484 |
| Sep 5, 2025 | 67.50 | 68.20 | 66.80 | 68.00 | 67.19 | 0.74% | 156,921 |
| Sep 4, 2025 | 66.50 | 67.60 | 66.30 | 67.50 | 66.70 | 2.74% | 66,589 |
| Sep 3, 2025 | 66.10 | 67.20 | 65.60 | 65.70 | 64.92 | -0.45% | 173,956 |
| Sep 2, 2025 | 67.40 | 67.90 | 65.80 | 66.00 | 65.21 | -1.35% | 147,057 |
| Sep 1, 2025 | 68.50 | 68.80 | 66.60 | 66.90 | 66.10 | -1.91% | 140,109 |
| Aug 29, 2025 | 68.00 | 68.80 | 68.00 | 68.20 | 67.39 | 0.15% | 163,367 |
| Aug 28, 2025 | 69.00 | 69.60 | 68.00 | 68.10 | 67.29 | -1.30% | 373,767 |
| Aug 27, 2025 | 70.50 | 70.60 | 68.20 | 69.00 | 68.18 | -4.03% | 254,922 |
| Aug 26, 2025 | 72.00 | 72.00 | 69.50 | 71.90 | 71.04 | 0.28% | 222,850 |
| Aug 25, 2025 | 72.70 | 72.70 | 71.00 | 71.70 | 70.85 | -1.65% | 92,638 |
| Aug 22, 2025 | 74.00 | 74.50 | 72.80 | 72.90 | 72.03 | -1.09% | 203,789 |
| Aug 21, 2025 | 74.00 | 74.00 | 73.00 | 73.70 | 72.82 | -1.07% | 28,392 |
| Aug 20, 2025 | 73.00 | 74.80 | 73.00 | 74.50 | 73.61 | 1.50% | 44,566 |
| Aug 19, 2025 | 73.20 | 73.80 | 71.90 | 73.40 | 72.53 | 0.27% | 90,828 |
| Aug 18, 2025 | 71.40 | 74.20 | 71.40 | 73.20 | 72.33 | -0.14% | 48,052 |
| Aug 15, 2025 | 71.00 | 73.30 | 71.00 | 73.30 | 72.43 | 1.38% | 114,346 |
| Aug 14, 2025 | 73.10 | 73.20 | 72.00 | 72.30 | 71.44 | -1.09% | 53,082 |
| Aug 13, 2025 | 73.40 | 73.80 | 72.70 | 73.10 | 72.23 | -0.41% | 47,267 |
| Aug 12, 2025 | 74.70 | 74.70 | 72.80 | 73.40 | 72.53 | -1.34% | 35,808 |
| Aug 11, 2025 | 74.60 | 75.00 | 74.30 | 74.40 | 73.51 | -1.06% | 11,362 |
| Aug 8, 2025 | 74.80 | 75.20 | 74.50 | 75.20 | 74.30 | 0.67% | 26,813 |
| Aug 7, 2025 | 75.20 | 75.40 | 74.70 | 74.70 | 73.81 | -0.93% | 102,846 |
| Aug 6, 2025 | 76.00 | 76.00 | 74.70 | 75.40 | 74.50 | -0.79% | 42,987 |
| Aug 5, 2025 | 75.00 | 76.40 | 75.00 | 76.00 | 75.10 | 1.33% | 23,146 |
| Aug 4, 2025 | 75.90 | 76.30 | 75.00 | 75.00 | 74.11 | -0.40% | 39,875 |
| Aug 1, 2025 | 76.00 | 76.00 | 75.10 | 75.30 | 74.40 | -0.26% | 22,981 |
| Jul 31, 2025 | 75.40 | 76.00 | 75.30 | 75.50 | 74.60 | -0.13% | 49,528 |
| Jul 30, 2025 | 76.00 | 76.10 | 75.30 | 75.60 | 74.70 | -1.18% | 89,024 |
| Jul 29, 2025 | 77.00 | 77.00 | 75.50 | 76.50 | 75.59 | -0.13% | 61,118 |
| Jul 28, 2025 | 75.30 | 77.10 | 75.30 | 76.60 | 75.69 | 0.66% | 17,596 |
| Jul 25, 2025 | 75.90 | 76.50 | 75.80 | 76.10 | 75.19 | -0.91% | 31,846 |
| Jul 24, 2025 | 76.00 | 77.70 | 75.90 | 76.80 | 75.89 | 0.66% | 58,713 |
| Jul 23, 2025 | 77.70 | 77.70 | 75.50 | 76.30 | 75.39 | 0.93% | 56,872 |
| Jul 22, 2025 | 75.80 | 75.90 | 74.70 | 75.60 | 74.70 | -0.13% | 89,915 |
| Jul 21, 2025 | 76.40 | 76.90 | 75.60 | 75.70 | 74.80 | -1.17% | 85,222 |