UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.55 +0.65 (+0.80%) GOLD FUTURES
2,336.70 +23.50 (+1.02%) DOW
39,120.61 -7.19 (-0.02%) Bitcoin GBP
48,803.27 +486.88 (+1.01%)
Bouvet ASA (BV4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,500 |
| 26 Jun 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 25 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 24 Jun 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 21 Jun 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | - |
| 20 Jun 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 19 Jun 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 18 Jun 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 17 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 14 Jun 2024 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | - |
| 13 Jun 2024 | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | - |
| 12 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 11 Jun 2024 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | - |
| 10 Jun 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 07 Jun 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 06 Jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 05 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 04 Jun 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 03 Jun 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 31 May 2024 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | - |
| 30 May 2024 | 5.57 | 5.63 | 5.57 | 5.63 | 5.63 | - |
| 29 May 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 28 May 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 27 May 2024 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | - |
| 24 May 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 23 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 23 May 2024 | 2.6 Dividend | |||||
| 22 May 2024 | 5.43 | 5.78 | 5.43 | 5.78 | 3.18 | 1,500 |
| 21 May 2024 | 5.29 | 5.29 | 5.28 | 5.28 | 2.90 | - |
| 20 May 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 2.92 | - |
| 17 May 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 2.87 | - |
| 16 May 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 2.90 | - |
| 15 May 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 2.88 | - |
| 14 May 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 2.88 | - |
| 13 May 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 2.85 | - |
| 10 May 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 2.88 | - |
| 09 May 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 2.86 | - |
| 08 May 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 2.81 | - |
| 07 May 2024 | 5.16 | 5.16 | 5.12 | 5.12 | 2.82 | - |
| 06 May 2024 | 5.13 | 5.14 | 5.13 | 5.14 | 2.83 | - |
| 03 May 2024 | 5.06 | 5.09 | 5.06 | 5.09 | 2.80 | - |
| 02 May 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 2.78 | - |
| 30 Apr 2024 | 5.07 | 5.08 | 5.07 | 5.08 | 2.79 | - |
| 29 Apr 2024 | 5.19 | 5.26 | 5.16 | 5.26 | 2.89 | 20 |
| 26 Apr 2024 | 5.11 | 5.11 | 5.09 | 5.09 | 2.80 | - |
| 25 Apr 2024 | 5.08 | 5.09 | 5.08 | 5.09 | 2.80 | - |
| 24 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 2.82 | - |
| 23 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 2.80 | - |
| 22 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 2.82 | - |
| 19 Apr 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 2.77 | - |
| 18 Apr 2024 | 5.17 | 5.17 | 5.11 | 5.11 | 2.81 | - |
| 17 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 2.86 | - |
| 16 Apr 2024 | 5.10 | 5.13 | 5.10 | 5.13 | 2.82 | - |
| 15 Apr 2024 | 5.20 | 5.20 | 5.17 | 5.17 | 2.84 | - |
| 12 Apr 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 2.86 | - |
| 11 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 2.81 | - |
| 10 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 2.84 | - |
| 09 Apr 2024 | 5.18 | 5.23 | 5.18 | 5.23 | 2.88 | - |
| 08 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 2.88 | - |
| 05 Apr 2024 | 5.19 | 5.24 | 5.19 | 5.24 | 2.88 | - |
| 04 Apr 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 2.87 | - |
| 03 Apr 2024 | 5.10 | 5.22 | 5.10 | 5.22 | 2.87 | - |
| 02 Apr 2024 | 5.17 | 5.17 | 5.12 | 5.12 | 2.82 | - |
| 28 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 2.88 | - |
| 27 Mar 2024 | 5.21 | 5.23 | 5.20 | 5.23 | 2.88 | 200 |
| 26 Mar 2024 | 5.14 | 5.18 | 5.14 | 5.18 | 2.85 | - |
| 25 Mar 2024 | 5.19 | 5.19 | 5.15 | 5.18 | 2.85 | - |
| 22 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 2.89 | - |
| 21 Mar 2024 | 5.24 | 5.24 | 5.22 | 5.22 | 2.87 | - |
| 20 Mar 2024 | 5.35 | 5.36 | 5.33 | 5.36 | 2.95 | 2,500 |
| 19 Mar 2024 | 5.10 | 5.29 | 5.10 | 5.29 | 2.91 | - |
| 18 Mar 2024 | 5.20 | 5.31 | 5.20 | 5.31 | 2.92 | - |
| 15 Mar 2024 | 5.42 | 5.45 | 5.42 | 5.45 | 3.00 | - |
| 14 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 2.93 | - |
| 13 Mar 2024 | 5.36 | 5.36 | 5.31 | 5.32 | 2.93 | - |
| 12 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 2.88 | - |
| 11 Mar 2024 | 5.42 | 5.42 | 5.36 | 5.36 | 2.95 | - |
| 08 Mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 2.99 | - |
| 07 Mar 2024 | 5.34 | 5.44 | 5.34 | 5.44 | 2.99 | - |
| 06 Mar 2024 | 5.46 | 5.46 | 5.38 | 5.38 | 2.96 | - |
| 05 Mar 2024 | 5.37 | 5.46 | 5.37 | 5.46 | 3.00 | - |
| 04 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 3.00 | - |
| 01 Mar 2024 | 5.37 | 5.40 | 5.37 | 5.40 | 2.97 | - |
| 29 Feb 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 2.95 | - |
| 28 Feb 2024 | 5.44 | 5.44 | 5.34 | 5.37 | 2.95 | - |
| 27 Feb 2024 | 5.36 | 5.40 | 5.36 | 5.40 | 2.97 | - |
| 26 Feb 2024 | 5.39 | 5.40 | 5.39 | 5.40 | 2.97 | - |
| 23 Feb 2024 | 5.43 | 5.52 | 5.34 | 5.52 | 3.04 | 4 |
| 22 Feb 2024 | 5.44 | 5.44 | 5.41 | 5.41 | 2.98 | - |
| 21 Feb 2024 | 5.39 | 5.39 | 5.35 | 5.39 | 2.97 | - |
| 20 Feb 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 2.94 | - |
| 19 Feb 2024 | 5.30 | 5.30 | 5.24 | 5.24 | 2.88 | - |
| 16 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 2.78 | - |
| 15 Feb 2024 | 5.04 | 5.11 | 5.04 | 5.11 | 2.81 | - |
| 14 Feb 2024 | 5.21 | 5.25 | 5.21 | 5.25 | 2.89 | - |
| 13 Feb 2024 | 5.36 | 5.36 | 5.34 | 5.34 | 2.94 | - |
| 12 Feb 2024 | 5.24 | 5.35 | 5.24 | 5.35 | 2.94 | - |
| 09 Feb 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 2.92 | - |
| 08 Feb 2024 | 5.25 | 5.29 | 5.25 | 5.28 | 2.90 | - |
| 07 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 2.98 | - |
| *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.