UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.60 +0.70 (+0.87%) GOLD FUTURES
2,334.60 +21.40 (+0.93%) DOW
39,034.67 -93.13 (-0.24%) Bitcoin GBP
48,852.80 +566.59 (+1.17%)
Bouvet ASA (BOUVETO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
At close: 09:00AM 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 |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 25 Jun 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 24 Jun 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 6,327 |
| 20 Jun 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 97 |
| 19 Jun 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 18 Jun 2024 | 63.00 | 63.00 | 62.80 | 63.00 | 63.00 | 4,000 |
| 17 Jun 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 14 Jun 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 13 Jun 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 12 Jun 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 304 |
| 11 Jun 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 10 Jun 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 163 |
| 07 Jun 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 263 |
| 05 Jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 04 Jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 03 Jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 85 |
| 31 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 30 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 122 |
| 29 May 2024 | 64.90 | 64.90 | 63.60 | 63.60 | 63.60 | 4,763 |
| 28 May 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 48 |
| 27 May 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 24 May 2024 | 64.90 | 64.90 | 63.90 | 63.90 | 63.90 | 549 |
| 23 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 23 May 2024 | 2.6 Dividend | |||||
| 22 May 2024 | 66.00 | 66.00 | 64.90 | 64.90 | 62.30 | 330 |
| 21 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.42 | - |
| 20 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.42 | - |
| 17 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.42 | - |
| 16 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.42 | - |
| 15 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.42 | - |
| 14 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.42 | 9 |
| 13 May 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 59.13 | - |
| 10 May 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 59.13 | - |
| 08 May 2024 | 61.00 | 61.60 | 61.00 | 61.60 | 59.13 | 20 |
| 07 May 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 58.27 | - |
| 06 May 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 58.27 | - |
| 03 May 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 58.27 | 70 |
| 02 May 2024 | 60.70 | 61.20 | 60.70 | 61.20 | 58.75 | 470 |
| 30 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | - |
| 29 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | - |
| 26 Apr 2024 | 60.70 | 61.00 | 60.70 | 61.00 | 58.56 | 982 |
| 25 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 58.36 | 500 |
| 24 Apr 2024 | 61.40 | 61.40 | 60.20 | 60.60 | 58.17 | 2,468 |
| 23 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | - |
| 22 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | - |
| 19 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | 11 |
| 18 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.04 | - |
| 17 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.04 | 18 |
| 16 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | - |
| 15 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | - |
| 12 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | 28 |
| 11 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | - |
| 10 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | 189 |
| 09 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.04 | 3,470 |
| 08 Apr 2024 | 62.70 | 62.70 | 61.80 | 61.80 | 59.32 | 759 |
| 05 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.52 | - |
| 04 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.52 | 380 |
| 03 Apr 2024 | 61.20 | 61.80 | 61.20 | 61.80 | 59.32 | 120 |
| 02 Apr 2024 | 61.90 | 61.90 | 60.60 | 61.20 | 58.75 | 6,133 |
| 28 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.52 | - |
| 27 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.52 | 701 |
| 26 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | 299 |
| 25 Mar 2024 | 61.00 | 61.20 | 61.00 | 61.00 | 58.56 | 6,626 |
| 22 Mar 2024 | 62.00 | 62.90 | 61.70 | 62.00 | 59.52 | 5,448 |
| 21 Mar 2024 | 60.60 | 61.40 | 60.50 | 61.40 | 58.94 | 4,742 |
| 20 Mar 2024 | 62.80 | 62.80 | 61.00 | 61.10 | 58.65 | 15,220 |
| 19 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 57.98 | - |
| 18 Mar 2024 | 61.00 | 61.00 | 60.40 | 60.40 | 57.98 | 827 |
| 15 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.56 | 194 |
| 14 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 59.61 | - |
| 13 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 59.61 | 200 |
| 12 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.60 | - |
| 11 Mar 2024 | 60.00 | 60.10 | 60.00 | 60.00 | 57.60 | 900 |
| 08 Mar 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 60.38 | 122 |
| 07 Mar 2024 | 62.40 | 62.50 | 62.40 | 62.50 | 60.00 | 915 |
| 06 Mar 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.09 | - |
| 05 Mar 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.09 | - |
| 04 Mar 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.09 | - |
| 01 Mar 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.09 | - |
| 29 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.09 | 1 |
| 28 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.60 | - |
| 27 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.60 | - |
| 26 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.60 | - |
| 23 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.60 | - |
| 22 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.60 | - |
| 21 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.60 | - |
| 20 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.60 | - |
| 19 Feb 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 57.60 | 617 |
| 16 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 55.48 | - |
| 15 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 55.48 | 110 |
| 14 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.09 | - |
| 13 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.09 | 111 |
| 12 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 59.23 | - |
| 09 Feb 2024 | 62.00 | 62.00 | 61.70 | 61.70 | 59.23 | 550 |
| 08 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.09 | - |
| 07 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.09 | 42 |
| 06 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 58.75 | - |
| 05 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 58.75 | - |
| 02 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 58.75 | - |
| 01 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 58.75 | - |
| *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.