UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.58 +0.68 (+0.84%) GOLD FUTURES
2,334.70 +21.50 (+0.93%) DOW
39,066.09 -61.71 (-0.16%) Bitcoin GBP
48,860.08 +525.52 (+1.09%)
Bouvet ASA (BOUV.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 63.10 | 63.30 | 62.80 | 63.00 | 63.00 | 24,144 |
| 26 Jun 2024 | 63.10 | 63.90 | 63.10 | 63.40 | 63.40 | 14,632 |
| 25 Jun 2024 | 63.50 | 63.70 | 63.10 | 63.40 | 63.40 | 30,111 |
| 24 Jun 2024 | 62.30 | 63.60 | 61.90 | 63.30 | 63.30 | 22,658 |
| 21 Jun 2024 | 62.70 | 62.70 | 62.00 | 62.30 | 62.30 | 63,378 |
| 20 Jun 2024 | 62.50 | 62.60 | 61.60 | 62.60 | 62.60 | 20,128 |
| 19 Jun 2024 | 63.00 | 63.50 | 62.80 | 62.80 | 62.80 | 20,570 |
| 18 Jun 2024 | 62.50 | 63.20 | 62.40 | 63.20 | 63.20 | 75,974 |
| 17 Jun 2024 | 63.90 | 63.90 | 63.00 | 63.00 | 63.00 | 45,774 |
| 14 Jun 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 22,964 |
| 13 Jun 2024 | 63.20 | 64.30 | 63.20 | 63.60 | 63.60 | 20,757 |
| 12 Jun 2024 | 63.50 | 64.30 | 63.20 | 64.30 | 64.30 | 65,260 |
| 11 Jun 2024 | 64.30 | 64.50 | 63.90 | 64.30 | 64.30 | 38,311 |
| 10 Jun 2024 | 63.40 | 64.50 | 63.40 | 64.30 | 64.30 | 154,099 |
| 07 Jun 2024 | 62.00 | 63.40 | 62.00 | 63.20 | 63.20 | 69,886 |
| 06 Jun 2024 | 63.50 | 63.50 | 62.20 | 63.00 | 63.00 | 27,961 |
| 05 Jun 2024 | 64.00 | 64.20 | 63.50 | 63.50 | 63.50 | 28,695 |
| 04 Jun 2024 | 64.50 | 64.90 | 64.00 | 64.00 | 64.00 | 27,408 |
| 03 Jun 2024 | 64.80 | 65.00 | 64.60 | 65.00 | 65.00 | 29,464 |
| 31 May 2024 | 65.00 | 65.00 | 64.60 | 64.80 | 64.80 | 26,902 |
| 30 May 2024 | 64.90 | 65.00 | 64.70 | 65.00 | 65.00 | 39,711 |
| 29 May 2024 | 65.00 | 65.00 | 64.60 | 65.00 | 65.00 | 107,694 |
| 28 May 2024 | 64.20 | 65.00 | 64.00 | 65.00 | 65.00 | 101,875 |
| 27 May 2024 | 64.20 | 64.20 | 63.90 | 64.20 | 64.20 | 47,836 |
| 24 May 2024 | 64.00 | 64.50 | 62.90 | 64.20 | 64.20 | 142,302 |
| 23 May 2024 | 64.50 | 64.70 | 63.80 | 64.10 | 64.10 | 46,598 |
| 23 May 2024 | 2.6 Dividend | |||||
| 22 May 2024 | 63.30 | 66.00 | 63.30 | 63.30 | 60.70 | 252,012 |
| 21 May 2024 | 61.40 | 62.90 | 61.40 | 62.60 | 60.03 | 54,833 |
| 16 May 2024 | 62.00 | 62.00 | 61.60 | 62.00 | 59.45 | 19,570 |
| 15 May 2024 | 61.90 | 62.00 | 61.50 | 62.00 | 59.45 | 12,399 |
| 14 May 2024 | 62.00 | 62.00 | 61.50 | 62.00 | 59.45 | 25,577 |
| 13 May 2024 | 61.40 | 62.00 | 61.30 | 62.00 | 59.45 | 17,097 |
| 10 May 2024 | 62.00 | 62.00 | 61.00 | 61.30 | 58.78 | 14,258 |
| 08 May 2024 | 61.00 | 62.00 | 60.80 | 62.00 | 59.45 | 61,450 |
| 07 May 2024 | 61.00 | 61.00 | 60.60 | 60.90 | 58.40 | 34,515 |
| 06 May 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 58.49 | 132,079 |
| 03 May 2024 | 60.50 | 61.30 | 60.50 | 60.90 | 58.40 | 15,993 |
| 02 May 2024 | 60.50 | 61.90 | 60.50 | 60.90 | 58.40 | 21,357 |
| 30 Apr 2024 | 61.40 | 61.50 | 60.40 | 61.00 | 58.49 | 15,426 |
| 29 Apr 2024 | 62.50 | 62.50 | 61.00 | 61.00 | 58.49 | 7,693 |
| 26 Apr 2024 | 60.50 | 61.90 | 60.30 | 61.90 | 59.36 | 18,285 |
| 25 Apr 2024 | 61.00 | 61.00 | 60.10 | 60.50 | 58.02 | 13,601 |
| 24 Apr 2024 | 61.00 | 61.20 | 60.00 | 61.00 | 58.49 | 16,966 |
| 23 Apr 2024 | 60.30 | 61.30 | 60.30 | 60.40 | 57.92 | 4,764 |
| 22 Apr 2024 | 61.50 | 61.50 | 60.30 | 60.30 | 57.82 | 13,413 |
| 19 Apr 2024 | 61.10 | 61.10 | 60.60 | 60.70 | 58.21 | 15,159 |
| 18 Apr 2024 | 61.20 | 61.20 | 60.70 | 60.90 | 58.40 | 11,796 |
| 17 Apr 2024 | 60.90 | 61.90 | 60.90 | 61.40 | 58.88 | 10,844 |
| 16 Apr 2024 | 60.20 | 61.80 | 60.20 | 61.70 | 59.17 | 16,910 |
| 15 Apr 2024 | 60.70 | 61.60 | 60.30 | 61.60 | 59.07 | 182,566 |
| 12 Apr 2024 | 61.50 | 61.50 | 60.90 | 61.20 | 58.69 | 15,874 |
| 11 Apr 2024 | 60.50 | 61.00 | 60.30 | 60.50 | 58.02 | 41,742 |
| 10 Apr 2024 | 60.70 | 61.60 | 60.20 | 60.40 | 57.92 | 23,822 |
| 09 Apr 2024 | 60.60 | 61.50 | 60.60 | 60.70 | 58.21 | 6,804 |
| 08 Apr 2024 | 61.00 | 61.90 | 61.00 | 61.20 | 58.69 | 13,985 |
| 05 Apr 2024 | 61.70 | 61.90 | 61.60 | 61.60 | 59.07 | 17,261 |
| 04 Apr 2024 | 60.70 | 62.10 | 60.70 | 61.70 | 59.17 | 34,217 |
| 03 Apr 2024 | 61.00 | 61.80 | 60.70 | 61.30 | 58.78 | 11,897 |
| 02 Apr 2024 | 61.70 | 61.90 | 60.80 | 60.80 | 58.30 | 34,008 |
| 27 Mar 2024 | 61.10 | 61.90 | 61.10 | 61.90 | 59.36 | 8,150 |
| 26 Mar 2024 | 60.20 | 61.90 | 60.20 | 61.70 | 59.17 | 8,193 |
| 25 Mar 2024 | 60.90 | 61.50 | 60.30 | 60.80 | 58.30 | 36,561 |
| 22 Mar 2024 | 60.00 | 62.10 | 60.00 | 61.20 | 58.69 | 9,796 |
| 21 Mar 2024 | 61.00 | 62.10 | 60.30 | 62.10 | 59.55 | 54,106 |
| 20 Mar 2024 | 62.20 | 62.20 | 60.50 | 60.70 | 58.21 | 59,697 |
| 19 Mar 2024 | 61.00 | 62.80 | 61.00 | 62.70 | 60.12 | 42,889 |
| 18 Mar 2024 | 60.90 | 62.20 | 60.10 | 60.10 | 57.63 | 40,302 |
| 15 Mar 2024 | 63.20 | 63.70 | 60.30 | 61.10 | 58.59 | 88,849 |
| 14 Mar 2024 | 62.80 | 63.20 | 62.20 | 63.20 | 60.60 | 48,309 |
| 13 Mar 2024 | 61.00 | 62.90 | 61.00 | 62.80 | 60.22 | 36,031 |
| 12 Mar 2024 | 60.60 | 62.30 | 60.60 | 62.30 | 59.74 | 57,372 |
| 11 Mar 2024 | 61.20 | 62.20 | 59.70 | 60.40 | 57.92 | 56,362 |
| 08 Mar 2024 | 61.20 | 63.00 | 61.20 | 63.00 | 60.41 | 59,562 |
| 07 Mar 2024 | 62.50 | 62.80 | 62.50 | 62.80 | 60.22 | 20,051 |
| 06 Mar 2024 | 62.90 | 63.00 | 62.20 | 62.20 | 59.65 | 39,551 |
| 05 Mar 2024 | 63.50 | 63.60 | 63.00 | 63.50 | 60.89 | 24,406 |
| 04 Mar 2024 | 63.20 | 63.50 | 62.90 | 63.50 | 60.89 | 20,535 |
| 01 Mar 2024 | 62.20 | 63.20 | 62.20 | 63.20 | 60.60 | 25,259 |
| 29 Feb 2024 | 61.80 | 63.30 | 61.80 | 63.00 | 60.41 | 33,788 |
| 28 Feb 2024 | 62.50 | 62.60 | 61.80 | 62.60 | 60.03 | 31,741 |
| 27 Feb 2024 | 62.00 | 62.70 | 61.80 | 62.60 | 60.03 | 766,510 |
| 26 Feb 2024 | 61.50 | 63.00 | 61.50 | 62.30 | 59.74 | 9,906 |
| 23 Feb 2024 | 62.20 | 62.70 | 61.20 | 62.70 | 60.12 | 22,911 |
| 22 Feb 2024 | 62.00 | 63.50 | 61.50 | 62.60 | 60.03 | 58,013 |
| 21 Feb 2024 | 62.00 | 62.30 | 61.20 | 62.00 | 59.45 | 62,853 |
| 20 Feb 2024 | 61.50 | 61.90 | 60.10 | 61.90 | 59.36 | 29,829 |
| 19 Feb 2024 | 60.70 | 61.00 | 59.90 | 60.50 | 58.02 | 17,688 |
| 16 Feb 2024 | 59.00 | 61.80 | 58.10 | 60.90 | 58.40 | 121,292 |
| 15 Feb 2024 | 60.30 | 60.30 | 57.50 | 58.00 | 55.62 | 71,793 |
| 14 Feb 2024 | 60.10 | 60.90 | 60.10 | 60.40 | 57.92 | 17,973 |
| 13 Feb 2024 | 62.20 | 62.20 | 60.30 | 60.40 | 57.92 | 7,476 |
| 12 Feb 2024 | 60.20 | 62.40 | 60.20 | 61.30 | 58.78 | 134,139 |
| 09 Feb 2024 | 60.00 | 61.90 | 60.00 | 60.20 | 57.73 | 28,253 |
| 08 Feb 2024 | 60.70 | 61.30 | 60.30 | 61.00 | 58.49 | 47,544 |
| 07 Feb 2024 | 62.60 | 62.70 | 60.70 | 60.70 | 58.21 | 12,735 |
| 06 Feb 2024 | 63.60 | 63.60 | 62.10 | 62.60 | 60.03 | 7,781 |
| 05 Feb 2024 | 63.00 | 63.70 | 62.40 | 63.60 | 60.99 | 125,387 |
| 02 Feb 2024 | 62.50 | 63.50 | 62.10 | 63.10 | 60.51 | 18,829 |
| 01 Feb 2024 | 62.00 | 62.80 | 61.50 | 62.50 | 59.93 | 30,242 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.