Bouvet ASA (OSL:BOUV)
Norway
· Delayed Price · Currency is NOK 52.50
+0.80 (1.55%)
Apr 28, 2026, 4:25 PM CET
Bouvet ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 52.70 | 51.90 | 52.50 | 52.50 | 1.55% | 99,965 |
| Apr 27, 2026 | 51.40 | 52.00 | 51.30 | 51.70 | 51.70 | 0.58% | 98,518 |
| Apr 24, 2026 | 51.70 | 52.00 | 51.30 | 51.40 | 51.40 | -0.19% | 111,959 |
| Apr 23, 2026 | 52.90 | 53.10 | 51.50 | 51.50 | 51.50 | -2.46% | 120,792 |
| Apr 22, 2026 | 53.50 | 53.80 | 52.80 | 52.80 | 52.80 | -1.31% | 99,484 |
| Apr 21, 2026 | 54.90 | 54.90 | 53.20 | 53.50 | 53.50 | -0.93% | 105,272 |
| Apr 20, 2026 | 54.40 | 54.40 | 53.60 | 54.00 | 54.00 | -0.37% | 230,888 |
| Apr 17, 2026 | 52.40 | 54.50 | 52.40 | 54.20 | 54.20 | 3.04% | 518,319 |
| Apr 16, 2026 | 52.00 | 52.70 | 51.70 | 52.60 | 52.60 | 2.33% | 682,511 |
| Apr 15, 2026 | 52.20 | 52.20 | 51.40 | 51.40 | 51.40 | -1.15% | 91,450 |
| Apr 14, 2026 | 50.60 | 52.10 | 50.60 | 52.00 | 52.00 | 2.97% | 245,150 |
| Apr 13, 2026 | 51.40 | 51.40 | 50.30 | 50.50 | 50.50 | -1.17% | 112,902 |
| Apr 10, 2026 | 50.80 | 51.30 | 50.60 | 51.10 | 51.10 | 0.59% | 114,240 |
| Apr 9, 2026 | 51.50 | 51.50 | 50.30 | 50.80 | 50.80 | -0.39% | 223,489 |
| Apr 8, 2026 | 51.00 | 51.60 | 50.90 | 51.00 | 51.00 | 1.80% | 136,531 |
| Apr 7, 2026 | 50.50 | 51.20 | 50.10 | 50.10 | 50.10 | 0.20% | 162,084 |
| Apr 1, 2026 | 50.70 | 50.90 | 50.00 | 50.00 | 50.00 | -0.99% | 61,314 |
| Mar 31, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | 2.43% | 226,244 |
| Mar 30, 2026 | 49.50 | 49.55 | 48.80 | 49.30 | 49.30 | 0.51% | 176,460 |
| Mar 27, 2026 | 49.65 | 49.70 | 48.90 | 49.05 | 49.05 | -1.11% | 299,088 |
| Mar 26, 2026 | 50.00 | 50.00 | 49.15 | 49.60 | 49.60 | 0.61% | 162,094 |
| Mar 25, 2026 | 50.00 | 50.00 | 49.15 | 49.30 | 49.30 | -0.20% | 97,710 |
| Mar 24, 2026 | 49.65 | 49.85 | 49.40 | 49.40 | 49.40 | -0.80% | 72,395 |
| Mar 23, 2026 | 49.30 | 50.10 | 48.60 | 49.80 | 49.80 | 1.22% | 172,181 |
| Mar 20, 2026 | 50.40 | 50.50 | 49.20 | 49.20 | 49.20 | -2.57% | 568,257 |
| Mar 19, 2026 | 50.10 | 50.80 | 50.00 | 50.50 | 50.50 | -0.39% | 257,310 |
| Mar 18, 2026 | 50.40 | 51.00 | 49.80 | 50.70 | 50.70 | 1.00% | 268,934 |
| Mar 17, 2026 | 49.65 | 50.30 | 49.30 | 50.20 | 50.20 | 1.41% | 279,827 |
| Mar 16, 2026 | 49.80 | 50.10 | 49.50 | 49.50 | 49.50 | -0.60% | 163,770 |
| Mar 13, 2026 | 50.40 | 50.50 | 49.80 | 49.80 | 49.80 | -1.78% | 137,492 |
| Mar 12, 2026 | 49.90 | 50.80 | 49.65 | 50.70 | 50.70 | 1.71% | 218,016 |
| Mar 11, 2026 | 50.30 | 50.30 | 49.60 | 49.85 | 49.85 | -0.50% | 184,324 |
| Mar 10, 2026 | 51.00 | 51.00 | 49.80 | 50.10 | 50.10 | -0.40% | 213,459 |
| Mar 9, 2026 | 50.80 | 50.80 | 50.10 | 50.30 | 50.30 | -1.18% | 256,179 |
| Mar 6, 2026 | 50.50 | 51.30 | 50.50 | 50.90 | 50.90 | 0.59% | 151,209 |
| Mar 5, 2026 | 49.60 | 50.70 | 49.60 | 50.60 | 50.60 | 2.02% | 229,459 |
| Mar 4, 2026 | 49.05 | 49.90 | 49.05 | 49.60 | 49.60 | 1.54% | 129,217 |
| Mar 3, 2026 | 49.45 | 49.45 | 48.70 | 48.85 | 48.85 | -0.91% | 136,812 |
| Mar 2, 2026 | 48.70 | 49.45 | 48.40 | 49.30 | 49.30 | 0.31% | 279,673 |
| Feb 27, 2026 | 49.20 | 49.80 | 48.95 | 49.15 | 49.15 | - | 629,182 |
| Feb 26, 2026 | 49.60 | 49.60 | 48.60 | 49.15 | 49.15 | 0.10% | 208,008 |
| Feb 25, 2026 | 49.10 | 49.25 | 48.85 | 49.10 | 49.10 | -0.10% | 245,062 |
| Feb 24, 2026 | 50.00 | 50.20 | 48.90 | 49.15 | 49.15 | -1.50% | 255,840 |
| Feb 23, 2026 | 50.80 | 51.00 | 49.75 | 49.90 | 49.90 | -1.96% | 269,852 |
| Feb 20, 2026 | 51.20 | 51.20 | 50.20 | 50.90 | 50.90 | 0.20% | 314,007 |
| Feb 19, 2026 | 50.20 | 51.40 | 50.20 | 50.80 | 50.80 | 1.40% | 369,145 |
| Feb 18, 2026 | 50.00 | 50.10 | 49.50 | 50.10 | 50.10 | 0.60% | 197,873 |
| Feb 17, 2026 | 48.70 | 50.10 | 48.70 | 49.80 | 49.80 | 2.57% | 240,739 |
| Feb 16, 2026 | 49.00 | 49.70 | 48.10 | 48.55 | 48.55 | -1.12% | 595,828 |
| Feb 13, 2026 | 53.00 | 53.10 | 49.00 | 49.10 | 49.10 | -9.74% | 1,204,477 |
| Feb 12, 2026 | 54.90 | 55.10 | 54.10 | 54.40 | 54.40 | -0.55% | 129,228 |
| Feb 11, 2026 | 56.50 | 57.20 | 54.70 | 54.70 | 54.70 | -4.04% | 139,764 |
| Feb 10, 2026 | 56.50 | 57.70 | 56.50 | 57.00 | 57.00 | -0.52% | 59,634 |
| Feb 9, 2026 | 58.00 | 58.80 | 56.90 | 57.30 | 57.30 | -1.04% | 53,644 |
| Feb 6, 2026 | 56.20 | 57.90 | 56.10 | 57.90 | 57.90 | 3.21% | 112,385 |
| Feb 5, 2026 | 55.60 | 56.20 | 55.60 | 56.10 | 56.10 | 0.36% | 311,770 |
| Feb 4, 2026 | 57.10 | 57.30 | 55.80 | 55.90 | 55.90 | -2.61% | 139,122 |
| Feb 3, 2026 | 58.20 | 58.60 | 57.20 | 57.40 | 57.40 | -0.69% | 94,721 |
| Feb 2, 2026 | 58.00 | 58.50 | 57.40 | 57.80 | 57.80 | -0.69% | 39,414 |
| Jan 30, 2026 | 58.00 | 58.60 | 57.60 | 58.20 | 58.20 | 0.34% | 37,504 |
| Jan 29, 2026 | 58.70 | 58.70 | 58.00 | 58.00 | 58.00 | -1.36% | 47,460 |
| Jan 28, 2026 | 58.80 | 58.90 | 58.40 | 58.80 | 58.80 | - | 33,001 |
| Jan 27, 2026 | 58.80 | 59.10 | 58.40 | 58.80 | 58.80 | -0.34% | 38,859 |
| Jan 26, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.20% | 55,207 |
| Jan 23, 2026 | 58.40 | 58.80 | 57.90 | 58.30 | 58.30 | - | 121,289 |
| Jan 22, 2026 | 58.10 | 59.10 | 58.10 | 58.30 | 58.30 | -0.68% | 48,098 |
| Jan 21, 2026 | 58.10 | 58.70 | 57.60 | 58.70 | 58.70 | 0.51% | 62,301 |
| Jan 20, 2026 | 58.30 | 58.70 | 58.10 | 58.40 | 58.40 | -0.68% | 50,212 |
| Jan 19, 2026 | 58.80 | 59.10 | 58.30 | 58.80 | 58.80 | -1.18% | 87,158 |
| Jan 16, 2026 | 60.30 | 60.30 | 59.40 | 59.50 | 59.50 | -1.16% | 30,459 |
| Jan 15, 2026 | 59.90 | 60.30 | 59.40 | 60.20 | 60.20 | 1.18% | 56,824 |
| Jan 14, 2026 | 59.40 | 59.70 | 58.70 | 59.50 | 59.50 | 0.17% | 261,200 |
| Jan 13, 2026 | 59.70 | 60.10 | 59.30 | 59.40 | 59.40 | -0.50% | 53,540 |
| Jan 12, 2026 | 59.80 | 60.20 | 59.70 | 59.70 | 59.70 | -0.17% | 44,939 |
| Jan 9, 2026 | 60.10 | 60.30 | 59.60 | 59.80 | 59.80 | -0.66% | 103,775 |
| Jan 8, 2026 | 58.80 | 60.30 | 58.80 | 60.20 | 60.20 | 2.38% | 64,993 |
| Jan 7, 2026 | 60.80 | 60.80 | 58.80 | 58.80 | 58.80 | -1.18% | 106,183 |
| Jan 6, 2026 | 58.40 | 59.70 | 58.40 | 59.50 | 59.50 | 1.19% | 179,921 |
| Jan 5, 2026 | 60.30 | 60.30 | 58.80 | 58.80 | 58.80 | -2.49% | 453,547 |
| Jan 2, 2026 | 61.60 | 61.90 | 60.30 | 60.30 | 60.30 | -2.11% | 106,482 |
| Dec 30, 2025 | 61.50 | 61.80 | 61.20 | 61.60 | 61.60 | 0.16% | 118,482 |
| Dec 29, 2025 | 61.30 | 62.10 | 61.10 | 61.50 | 61.50 | 0.82% | 71,198 |
| Dec 23, 2025 | 61.40 | 61.50 | 60.80 | 61.00 | 61.00 | -0.97% | 55,794 |
| Dec 22, 2025 | 62.70 | 62.70 | 61.60 | 61.60 | 61.60 | -1.28% | 110,492 |
| Dec 19, 2025 | 62.50 | 63.20 | 62.00 | 62.40 | 62.40 | 0.32% | 95,101 |
| Dec 18, 2025 | 63.00 | 63.10 | 61.80 | 62.20 | 62.20 | -0.64% | 58,821 |
| Dec 17, 2025 | 63.50 | 63.50 | 62.60 | 62.60 | 62.60 | -0.95% | 63,408 |
| Dec 16, 2025 | 64.50 | 64.50 | 62.90 | 63.20 | 63.20 | -2.02% | 76,829 |
| Dec 15, 2025 | 63.50 | 65.20 | 63.00 | 64.50 | 64.50 | 1.74% | 183,628 |
| Dec 12, 2025 | 62.40 | 63.50 | 62.40 | 63.40 | 63.40 | 1.60% | 165,444 |
| Dec 11, 2025 | 61.10 | 62.40 | 61.10 | 62.40 | 62.40 | 2.13% | 49,720 |
| Dec 10, 2025 | 62.40 | 62.60 | 61.10 | 61.10 | 61.10 | -1.61% | 252,720 |
| Dec 9, 2025 | 61.20 | 62.30 | 60.90 | 62.10 | 62.10 | 2.14% | 198,823 |
| Dec 8, 2025 | 61.50 | 61.90 | 60.50 | 60.80 | 60.80 | -1.14% | 70,577 |
| 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 |