Oslo - Delayed Quote NOK
Bouvet ASA (BOUV.OL)
77.60
-1.90
(-2.39%)
At close: 4:25:16 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 79.20 | 79.70 | 77.40 | 77.60 | 77.60 | 105,356 |
| May 22, 2025 | 80.40 | 80.60 | 79.40 | 79.50 | 79.50 | 47,135 |
| May 21, 2025 | 79.90 | 80.70 | 76.00 | 80.70 | 80.70 | 259,270 |
| May 20, 2025 | 80.50 | 80.70 | 79.10 | 79.10 | 79.10 | 46,235 |
| May 19, 2025 | 81.20 | 81.20 | 79.70 | 80.60 | 80.60 | 48,836 |
| May 16, 2025 | 80.40 | 81.40 | 80.40 | 81.00 | 81.00 | 65,031 |
| May 15, 2025 | 80.60 | 80.60 | 80.00 | 80.30 | 80.30 | 250,532 |
| May 14, 2025 | 80.90 | 80.90 | 78.60 | 80.60 | 80.60 | 83,906 |
| May 13, 2025 | 79.50 | 79.50 | 78.20 | 79.50 | 79.50 | 54,517 |
| May 12, 2025 | 79.00 | 79.80 | 78.80 | 79.40 | 79.40 | 269,952 |
| May 9, 2025 | 79.90 | 80.20 | 78.70 | 79.70 | 79.70 | 87,940 |
| May 8, 2025 | 3 Dividend | |||||
| May 8, 2025 | 81.90 | 81.90 | 78.60 | 79.90 | 79.90 | 100,656 |
| May 7, 2025 | 80.60 | 83.50 | 80.60 | 83.10 | 80.10 | 335,544 |
| May 6, 2025 | 82.50 | 82.50 | 80.30 | 81.00 | 78.08 | 28,437 |
| May 5, 2025 | 81.80 | 82.50 | 81.10 | 81.40 | 78.46 | 64,446 |
| May 2, 2025 | 80.00 | 82.40 | 79.60 | 82.40 | 79.43 | 189,151 |
| Apr 30, 2025 | 79.20 | 81.10 | 79.10 | 79.90 | 77.02 | 70,417 |
| Apr 29, 2025 | 77.00 | 78.90 | 76.00 | 78.60 | 75.76 | 71,042 |
| Apr 28, 2025 | 76.00 | 76.00 | 75.40 | 76.00 | 73.26 | 293,825 |
| Apr 25, 2025 | 79.50 | 79.50 | 75.00 | 75.50 | 72.77 | 36,295 |
| Apr 24, 2025 | 77.00 | 77.50 | 75.30 | 75.30 | 72.58 | 146,159 |
| Apr 23, 2025 | 78.80 | 79.00 | 77.30 | 77.70 | 74.89 | 108,858 |
| Apr 22, 2025 | 79.00 | 79.00 | 76.80 | 77.80 | 74.99 | 58,740 |
| Apr 16, 2025 | 78.00 | 78.90 | 77.00 | 78.70 | 75.86 | 30,819 |
| Apr 15, 2025 | 76.60 | 78.00 | 76.60 | 77.10 | 74.32 | 122,774 |
| Apr 14, 2025 | 76.00 | 76.80 | 75.40 | 76.70 | 73.93 | 393,401 |
| Apr 11, 2025 | 73.80 | 75.90 | 73.80 | 75.70 | 72.97 | 34,223 |
| Apr 10, 2025 | 75.00 | 75.90 | 73.40 | 74.30 | 71.62 | 54,685 |
| Apr 9, 2025 | 72.30 | 73.60 | 71.00 | 73.60 | 70.94 | 54,345 |
| Apr 8, 2025 | 72.80 | 75.40 | 71.80 | 73.40 | 70.75 | 16,337 |
| Apr 7, 2025 | 69.60 | 72.50 | 68.30 | 72.50 | 69.88 | 131,445 |
| Apr 4, 2025 | 76.10 | 77.10 | 72.90 | 73.20 | 70.56 | 87,698 |
| Apr 3, 2025 | 73.00 | 76.60 | 73.00 | 76.60 | 73.83 | 107,193 |
| Apr 2, 2025 | 75.00 | 76.30 | 75.00 | 75.60 | 72.87 | 54,113 |
| Apr 1, 2025 | 74.50 | 76.50 | 74.50 | 75.60 | 72.87 | 71,778 |
| Mar 31, 2025 | 72.70 | 75.10 | 72.70 | 74.80 | 72.10 | 173,580 |
| Mar 28, 2025 | 74.50 | 74.80 | 73.00 | 73.30 | 70.65 | 36,556 |
| Mar 27, 2025 | 72.80 | 74.30 | 72.80 | 74.30 | 71.62 | 37,245 |
| Mar 26, 2025 | 74.50 | 74.60 | 72.90 | 74.00 | 71.33 | 121,787 |
| Mar 25, 2025 | 73.00 | 74.90 | 72.80 | 74.10 | 71.42 | 72,388 |
| Mar 24, 2025 | 71.40 | 74.10 | 71.40 | 73.40 | 70.75 | 52,894 |
| Mar 21, 2025 | 73.10 | 73.90 | 72.70 | 73.80 | 71.14 | 163,859 |
| Mar 20, 2025 | 73.40 | 73.90 | 72.80 | 73.30 | 70.65 | 48,133 |
| Mar 19, 2025 | 73.70 | 74.40 | 73.40 | 73.40 | 70.75 | 27,936 |
| Mar 18, 2025 | 73.50 | 74.30 | 73.10 | 73.70 | 71.04 | 28,193 |
| Mar 17, 2025 | 72.00 | 73.50 | 71.30 | 73.50 | 70.85 | 39,538 |
| Mar 14, 2025 | 70.10 | 72.10 | 70.10 | 71.80 | 69.21 | 31,806 |
| Mar 13, 2025 | 72.00 | 72.00 | 71.20 | 71.30 | 68.73 | 91,683 |
| Mar 12, 2025 | 70.20 | 72.30 | 70.20 | 72.30 | 69.69 | 64,650 |
| Mar 11, 2025 | 70.90 | 71.80 | 70.40 | 70.70 | 68.15 | 91,705 |
| Mar 10, 2025 | 71.30 | 73.40 | 71.30 | 71.60 | 69.02 | 48,952 |
| Mar 7, 2025 | 72.30 | 73.60 | 71.80 | 73.20 | 70.56 | 237,875 |
| Mar 6, 2025 | 68.10 | 72.40 | 68.10 | 72.10 | 69.50 | 58,436 |
| Mar 5, 2025 | 70.50 | 71.80 | 70.00 | 70.60 | 68.05 | 74,938 |
| Mar 4, 2025 | 71.50 | 72.10 | 69.60 | 69.60 | 67.09 | 78,567 |
| Mar 3, 2025 | 71.40 | 72.50 | 70.80 | 71.80 | 69.21 | 127,564 |
| Feb 28, 2025 | 72.00 | 72.00 | 69.30 | 71.00 | 68.44 | 168,341 |
| Feb 27, 2025 | 71.80 | 71.80 | 70.60 | 71.40 | 68.82 | 67,987 |
| Feb 26, 2025 | 71.70 | 72.00 | 71.20 | 71.70 | 69.11 | 19,856 |
| Feb 25, 2025 | 70.90 | 71.70 | 70.50 | 71.40 | 68.82 | 176,487 |
| Feb 24, 2025 | 72.30 | 72.50 | 71.10 | 71.10 | 68.53 | 229,795 |
| Feb 21, 2025 | 73.90 | 73.90 | 71.60 | 72.20 | 69.59 | 136,138 |
| Feb 20, 2025 | 72.10 | 74.60 | 72.00 | 73.90 | 71.23 | 68,275 |
| Feb 19, 2025 | 75.00 | 75.50 | 71.10 | 72.30 | 69.69 | 232,921 |
| Feb 18, 2025 | 75.90 | 76.70 | 69.70 | 75.90 | 73.16 | 575,004 |
| Feb 17, 2025 | 79.80 | 80.90 | 79.60 | 79.90 | 77.02 | 27,832 |
| Feb 14, 2025 | 80.00 | 80.90 | 79.50 | 79.80 | 76.92 | 19,286 |
| Feb 13, 2025 | 81.50 | 81.50 | 79.90 | 80.00 | 77.11 | 33,284 |
| Feb 12, 2025 | 80.70 | 81.00 | 79.60 | 80.20 | 77.30 | 41,350 |
| Feb 11, 2025 | 82.00 | 82.10 | 80.00 | 80.50 | 77.59 | 57,137 |
| Feb 10, 2025 | 81.50 | 82.20 | 81.30 | 82.00 | 79.04 | 22,149 |
| Feb 7, 2025 | 81.30 | 82.00 | 81.30 | 81.60 | 78.65 | 28,755 |
| Feb 6, 2025 | 81.40 | 82.10 | 81.30 | 81.30 | 78.36 | 41,848 |
| Feb 5, 2025 | 80.80 | 81.40 | 80.30 | 81.40 | 78.46 | 26,150 |
| Feb 4, 2025 | 82.00 | 82.00 | 80.90 | 81.40 | 78.46 | 25,534 |
| Feb 3, 2025 | 80.80 | 81.20 | 79.70 | 80.90 | 77.98 | 32,870 |
| Jan 31, 2025 | 80.10 | 81.00 | 80.00 | 80.90 | 77.98 | 130,598 |
| Jan 30, 2025 | 82.50 | 83.60 | 80.80 | 80.80 | 77.88 | 36,670 |
| Jan 29, 2025 | 80.90 | 82.30 | 80.40 | 82.20 | 79.23 | 43,400 |
| Jan 28, 2025 | 79.40 | 81.10 | 79.40 | 80.40 | 77.50 | 23,127 |
| Jan 27, 2025 | 81.20 | 81.50 | 79.50 | 80.30 | 77.40 | 29,201 |
| Jan 24, 2025 | 82.10 | 82.20 | 81.00 | 81.20 | 78.27 | 41,891 |
| Jan 23, 2025 | 83.50 | 83.80 | 82.00 | 82.10 | 79.14 | 35,217 |
| Jan 22, 2025 | 81.50 | 84.00 | 81.50 | 83.60 | 80.58 | 68,476 |
| Jan 21, 2025 | 80.50 | 82.00 | 80.50 | 81.90 | 78.94 | 53,457 |
| Jan 20, 2025 | 80.00 | 81.40 | 79.40 | 80.80 | 77.88 | 49,590 |
| Jan 17, 2025 | 79.60 | 80.70 | 79.20 | 79.70 | 76.82 | 43,513 |
| Jan 16, 2025 | 78.10 | 80.00 | 78.10 | 79.60 | 76.73 | 47,349 |
| Jan 15, 2025 | 78.50 | 78.50 | 77.40 | 77.90 | 75.09 | 127,914 |
| Jan 14, 2025 | 78.50 | 78.60 | 76.90 | 78.10 | 75.28 | 55,827 |
| Jan 13, 2025 | 77.40 | 78.30 | 76.90 | 78.30 | 75.47 | 30,243 |
| Jan 10, 2025 | 77.10 | 78.60 | 77.10 | 78.20 | 75.38 | 69,294 |
| Jan 9, 2025 | 76.70 | 78.10 | 76.40 | 77.80 | 74.99 | 37,548 |
| Jan 8, 2025 | 77.70 | 77.70 | 75.90 | 76.10 | 73.35 | 43,128 |
| Jan 7, 2025 | 76.00 | 78.70 | 76.00 | 77.70 | 74.89 | 26,473 |
| Jan 6, 2025 | 75.50 | 78.10 | 75.50 | 77.30 | 74.51 | 36,281 |
| Jan 3, 2025 | 75.50 | 76.40 | 75.30 | 76.20 | 73.45 | 17,197 |
| Jan 2, 2025 | 75.50 | 76.90 | 75.50 | 76.00 | 73.26 | 24,406 |
| Dec 30, 2024 | 76.90 | 76.90 | 75.60 | 76.50 | 73.74 | 29,186 |
| Dec 27, 2024 | 72.60 | 75.50 | 72.60 | 75.50 | 72.77 | 33,450 |
| Dec 23, 2024 | 75.80 | 75.80 | 73.50 | 73.50 | 70.85 | 14,848 |
| Dec 20, 2024 | 75.40 | 75.80 | 74.30 | 75.10 | 72.39 | 71,600 |
| Dec 19, 2024 | 76.20 | 76.50 | 75.00 | 75.00 | 72.29 | 19,904 |
| Dec 18, 2024 | 75.00 | 76.20 | 75.00 | 76.20 | 73.45 | 51,558 |
| Dec 17, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 72.29 | 52,893 |
| Dec 16, 2024 | 75.40 | 75.90 | 74.00 | 75.00 | 72.29 | 38,092 |
| Dec 13, 2024 | 76.00 | 76.00 | 74.60 | 75.40 | 72.68 | 82,882 |
| Dec 12, 2024 | 73.40 | 75.10 | 72.80 | 75.00 | 72.29 | 98,947 |
| Dec 11, 2024 | 71.50 | 73.80 | 71.50 | 73.60 | 70.94 | 29,569 |
| Dec 10, 2024 | 72.50 | 72.50 | 71.10 | 71.70 | 69.11 | 14,841 |
| Dec 9, 2024 | 70.80 | 72.20 | 70.80 | 72.10 | 69.50 | 10,372 |
| Dec 6, 2024 | 71.00 | 71.70 | 70.80 | 70.80 | 68.24 | 20,375 |
| Dec 5, 2024 | 72.00 | 72.30 | 71.50 | 72.00 | 69.40 | 92,618 |
| Dec 4, 2024 | 71.20 | 72.30 | 70.80 | 72.00 | 69.40 | 59,437 |
| Dec 3, 2024 | 71.60 | 72.00 | 71.30 | 71.60 | 69.02 | 35,566 |
| Dec 2, 2024 | 71.00 | 72.00 | 70.90 | 71.80 | 69.21 | 17,760 |
| Nov 29, 2024 | 71.70 | 72.00 | 69.80 | 71.20 | 68.63 | 59,572 |
| Nov 28, 2024 | 71.00 | 71.70 | 70.60 | 71.70 | 69.11 | 33,230 |
| Nov 27, 2024 | 71.20 | 71.40 | 70.10 | 70.80 | 68.24 | 18,569 |
| Nov 26, 2024 | 71.50 | 72.00 | 69.80 | 71.30 | 68.73 | 38,027 |
| Nov 25, 2024 | 72.00 | 72.60 | 71.50 | 71.50 | 68.92 | 93,087 |
| Nov 22, 2024 | 73.00 | 73.00 | 71.40 | 71.40 | 68.82 | 33,129 |
| Nov 21, 2024 | 74.00 | 74.00 | 72.30 | 72.70 | 70.08 | 9,733 |
| Nov 20, 2024 | 74.00 | 74.00 | 72.30 | 72.70 | 70.08 | 108,195 |
| Nov 19, 2024 | 74.00 | 74.00 | 72.70 | 73.60 | 70.94 | 18,409 |
| Nov 18, 2024 | 74.70 | 74.70 | 72.60 | 73.00 | 70.36 | 34,861 |
| Nov 15, 2024 | 74.00 | 75.10 | 74.00 | 74.70 | 72.00 | 47,992 |
| Nov 14, 2024 | 1 Dividend | |||||
| Nov 14, 2024 | 72.50 | 74.20 | 71.80 | 74.20 | 71.52 | 94,765 |
| Nov 13, 2024 | 72.00 | 73.60 | 71.50 | 72.70 | 69.11 | 111,670 |
| Nov 12, 2024 | 73.50 | 74.20 | 71.50 | 71.90 | 68.35 | 101,085 |
| Nov 11, 2024 | 69.60 | 71.80 | 69.60 | 71.10 | 67.59 | 60,902 |
| Nov 8, 2024 | 69.40 | 69.70 | 68.50 | 69.20 | 65.78 | 68,022 |
| Nov 7, 2024 | 70.00 | 70.00 | 69.00 | 69.10 | 65.69 | 15,738 |
| Nov 6, 2024 | 69.90 | 70.20 | 69.30 | 69.70 | 66.26 | 21,054 |
| Nov 5, 2024 | 69.30 | 69.50 | 69.20 | 69.50 | 66.07 | 25,287 |
| Nov 4, 2024 | 67.60 | 69.30 | 67.60 | 69.30 | 65.88 | 42,103 |
| Nov 1, 2024 | 67.90 | 68.60 | 67.50 | 67.50 | 64.17 | 65,943 |
| Oct 31, 2024 | 68.40 | 68.60 | 67.50 | 67.90 | 64.55 | 15,302 |
| Oct 30, 2024 | 69.00 | 69.00 | 67.50 | 68.80 | 65.40 | 245,337 |
| Oct 29, 2024 | 68.40 | 69.40 | 68.10 | 68.70 | 65.31 | 53,759 |
| Oct 28, 2024 | 67.00 | 68.60 | 67.00 | 68.40 | 65.02 | 19,249 |
| Oct 25, 2024 | 68.80 | 68.80 | 67.10 | 67.10 | 63.79 | 91,598 |
| Oct 24, 2024 | 67.80 | 68.80 | 67.30 | 68.80 | 65.40 | 163,953 |
| Oct 23, 2024 | 68.10 | 68.90 | 67.40 | 68.00 | 64.64 | 45,018 |
| Oct 22, 2024 | 68.00 | 68.00 | 67.20 | 67.70 | 64.36 | 44,637 |
| Oct 21, 2024 | 67.10 | 69.20 | 67.10 | 68.00 | 64.64 | 8,419 |
| Oct 18, 2024 | 68.80 | 69.50 | 68.40 | 69.10 | 65.69 | 12,588 |
| Oct 17, 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 65.59 | 29,141 |
| Oct 16, 2024 | 69.70 | 69.70 | 67.10 | 67.80 | 64.45 | 16,619 |
| Oct 15, 2024 | 69.90 | 69.90 | 68.50 | 69.00 | 65.59 | 12,386 |
| Oct 14, 2024 | 69.90 | 69.90 | 69.20 | 69.60 | 66.16 | 18,104 |
| Oct 11, 2024 | 70.00 | 70.00 | 69.20 | 69.80 | 66.35 | 37,135 |
| Oct 10, 2024 | 70.00 | 70.00 | 69.20 | 69.50 | 66.07 | 32,287 |
| Oct 9, 2024 | 69.90 | 69.90 | 66.60 | 69.00 | 65.59 | 59,476 |
| Oct 8, 2024 | 68.00 | 68.00 | 66.00 | 66.40 | 63.12 | 34,312 |
| Oct 7, 2024 | 67.90 | 68.90 | 67.00 | 67.80 | 64.45 | 15,243 |
| Oct 4, 2024 | 67.80 | 68.40 | 67.60 | 68.00 | 64.64 | 12,939 |
| Oct 3, 2024 | 68.10 | 68.80 | 68.00 | 68.30 | 64.93 | 9,976 |
| Oct 2, 2024 | 70.00 | 70.00 | 68.40 | 68.40 | 65.02 | 9,401 |
| Oct 1, 2024 | 69.80 | 70.00 | 69.20 | 69.20 | 65.78 | 9,327 |
| Sep 30, 2024 | 69.70 | 70.00 | 69.00 | 69.70 | 66.26 | 23,365 |
| Sep 27, 2024 | 69.70 | 69.70 | 68.50 | 69.70 | 66.26 | 61,181 |
| Sep 26, 2024 | 70.00 | 70.10 | 69.80 | 69.80 | 66.35 | 28,264 |
| Sep 25, 2024 | 69.00 | 70.20 | 69.00 | 69.90 | 66.45 | 15,526 |
| Sep 24, 2024 | 70.00 | 70.10 | 68.70 | 69.00 | 65.59 | 43,943 |
| Sep 23, 2024 | 69.40 | 70.00 | 68.90 | 70.00 | 66.54 | 45,013 |
| Sep 20, 2024 | 67.50 | 69.30 | 67.50 | 69.30 | 65.88 | 91,350 |
| Sep 19, 2024 | 69.10 | 69.50 | 68.70 | 68.90 | 65.50 | 10,255 |
| Sep 18, 2024 | 68.70 | 69.80 | 68.50 | 69.10 | 65.69 | 16,307 |
| Sep 17, 2024 | 69.90 | 69.90 | 69.00 | 69.00 | 65.59 | 17,353 |
| Sep 16, 2024 | 69.90 | 70.10 | 68.70 | 69.90 | 66.45 | 30,531 |
| Sep 13, 2024 | 70.00 | 70.10 | 68.50 | 69.90 | 66.45 | 44,794 |
| Sep 12, 2024 | 70.20 | 70.50 | 68.00 | 69.70 | 66.26 | 42,297 |
| Sep 11, 2024 | 69.00 | 70.20 | 67.80 | 69.90 | 66.45 | 52,840 |
| Sep 10, 2024 | 69.00 | 70.10 | 69.00 | 69.00 | 65.59 | 43,240 |
| Sep 9, 2024 | 70.00 | 70.20 | 69.60 | 70.00 | 66.54 | 31,451 |
| Sep 6, 2024 | 69.80 | 70.70 | 69.00 | 69.60 | 66.16 | 31,685 |
| Sep 5, 2024 | 70.00 | 71.80 | 69.70 | 70.40 | 66.93 | 59,727 |
| Sep 4, 2024 | 71.60 | 71.70 | 69.80 | 70.10 | 66.64 | 116,670 |
| Sep 3, 2024 | 71.00 | 71.80 | 70.80 | 71.80 | 68.26 | 40,974 |
| Sep 2, 2024 | 70.00 | 71.00 | 70.00 | 70.80 | 67.31 | 31,507 |
| Aug 30, 2024 | 69.00 | 71.20 | 69.00 | 70.50 | 67.02 | 89,972 |
| Aug 29, 2024 | 68.60 | 69.50 | 68.60 | 69.30 | 65.88 | 370,862 |
| Aug 28, 2024 | 67.00 | 69.80 | 67.00 | 68.50 | 65.12 | 206,763 |
| Aug 27, 2024 | 66.00 | 67.40 | 66.00 | 66.10 | 62.84 | 245,181 |
| Aug 26, 2024 | 63.80 | 64.60 | 63.60 | 64.50 | 61.32 | 51,288 |
| Aug 23, 2024 | 63.90 | 64.20 | 63.20 | 64.20 | 61.03 | 53,598 |
| Aug 22, 2024 | 63.50 | 64.00 | 63.10 | 63.50 | 60.37 | 8,408 |
| Aug 21, 2024 | 62.50 | 63.30 | 62.50 | 63.00 | 59.89 | 14,388 |
| Aug 20, 2024 | 63.00 | 64.30 | 62.40 | 62.50 | 59.42 | 162,221 |
| Aug 19, 2024 | 64.00 | 64.80 | 63.30 | 63.80 | 60.65 | 14,691 |
| Aug 16, 2024 | 64.50 | 64.50 | 63.30 | 64.20 | 61.03 | 10,752 |
| Aug 15, 2024 | 64.50 | 64.50 | 61.70 | 61.70 | 58.65 | 24,436 |
| Aug 14, 2024 | 63.50 | 64.10 | 62.00 | 64.00 | 60.84 | 24,153 |
| Aug 13, 2024 | 62.30 | 62.30 | 61.70 | 61.70 | 58.65 | 469,715 |
| Aug 12, 2024 | 61.90 | 62.00 | 61.20 | 62.00 | 58.94 | 37,637 |
| Aug 9, 2024 | 61.70 | 62.40 | 61.70 | 61.70 | 58.65 | 10,763 |
| Aug 8, 2024 | 62.00 | 62.00 | 61.40 | 61.70 | 58.65 | 20,988 |
| Aug 7, 2024 | 60.10 | 63.30 | 60.10 | 62.00 | 58.94 | 10,049 |
| Aug 6, 2024 | 64.00 | 64.00 | 61.10 | 61.40 | 58.37 | 28,223 |
| Aug 5, 2024 | 61.00 | 61.40 | 59.00 | 61.40 | 58.37 | 61,161 |
| Aug 2, 2024 | 62.30 | 62.50 | 61.90 | 61.90 | 58.84 | 44,758 |
| Aug 1, 2024 | 63.40 | 63.60 | 62.50 | 62.70 | 59.61 | 20,571 |
| Jul 31, 2024 | 62.30 | 63.60 | 62.30 | 63.40 | 60.27 | 8,584 |
| Jul 30, 2024 | 64.20 | 64.20 | 62.50 | 63.30 | 60.18 | 12,789 |
| Jul 29, 2024 | 62.80 | 63.50 | 62.80 | 63.00 | 59.89 | 9,081 |
| Jul 26, 2024 | 62.00 | 62.90 | 61.90 | 62.60 | 59.51 | 13,052 |
| Jul 25, 2024 | 62.90 | 62.90 | 61.20 | 61.20 | 58.18 | 7,126 |
| Jul 24, 2024 | 62.50 | 62.90 | 62.10 | 62.90 | 59.80 | 29,220 |
| Jul 23, 2024 | 64.00 | 64.00 | 62.60 | 62.60 | 59.51 | 23,760 |
| Jul 22, 2024 | 64.10 | 64.20 | 64.00 | 64.00 | 60.84 | 12,256 |
| Jul 19, 2024 | 64.40 | 64.60 | 64.10 | 64.10 | 60.94 | 35,729 |
| Jul 18, 2024 | 64.40 | 64.50 | 64.30 | 64.50 | 61.32 | 10,753 |
| Jul 17, 2024 | 63.80 | 64.40 | 63.80 | 64.40 | 61.22 | 16,795 |
| Jul 16, 2024 | 63.80 | 64.50 | 63.70 | 64.40 | 61.22 | 18,439 |
| Jul 15, 2024 | 64.30 | 64.50 | 64.10 | 64.50 | 61.32 | 20,874 |
| Jul 12, 2024 | 64.30 | 64.50 | 64.00 | 64.30 | 61.13 | 9,345 |
| Jul 11, 2024 | 64.00 | 64.50 | 63.90 | 64.40 | 61.22 | 16,835 |
| Jul 10, 2024 | 64.00 | 64.50 | 63.90 | 63.90 | 60.75 | 71,685 |
| Jul 9, 2024 | 64.00 | 64.50 | 63.80 | 64.50 | 61.32 | 48,490 |
| Jul 8, 2024 | 64.30 | 64.70 | 63.60 | 64.20 | 61.03 | 18,412 |
| Jul 5, 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 61.32 | 42,095 |
| Jul 4, 2024 | 62.80 | 64.50 | 62.80 | 63.60 | 60.46 | 24,142 |
| Jul 3, 2024 | 62.60 | 64.80 | 62.60 | 64.60 | 61.41 | 91,079 |
| Jul 2, 2024 | 63.50 | 63.80 | 63.30 | 63.40 | 60.27 | 42,027 |
| Jul 1, 2024 | 63.90 | 63.90 | 63.10 | 63.30 | 60.18 | 8,698 |
| Jun 28, 2024 | 63.10 | 63.10 | 62.50 | 63.00 | 59.89 | 33,366 |
| Jun 27, 2024 | 63.10 | 63.30 | 62.80 | 63.00 | 59.89 | 24,144 |
| Jun 26, 2024 | 63.10 | 63.90 | 63.10 | 63.40 | 60.27 | 14,632 |
| Jun 25, 2024 | 63.50 | 63.70 | 63.10 | 63.40 | 60.27 | 30,111 |
| Jun 24, 2024 | 62.30 | 63.60 | 61.90 | 63.30 | 60.18 | 22,658 |
| Jun 21, 2024 | 62.70 | 62.70 | 62.00 | 62.30 | 59.22 | 63,378 |
| Jun 20, 2024 | 62.50 | 62.60 | 61.60 | 62.60 | 59.51 | 20,128 |
| Jun 19, 2024 | 63.00 | 63.50 | 62.80 | 62.80 | 59.70 | 20,570 |
| Jun 18, 2024 | 62.50 | 63.20 | 62.40 | 63.20 | 60.08 | 75,974 |
| Jun 17, 2024 | 63.90 | 63.90 | 63.00 | 63.00 | 59.89 | 45,774 |
| Jun 14, 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 60.84 | 22,964 |
| Jun 13, 2024 | 63.20 | 64.30 | 63.20 | 63.60 | 60.46 | 20,757 |
| Jun 12, 2024 | 63.50 | 64.30 | 63.20 | 64.30 | 61.13 | 65,260 |
| Jun 11, 2024 | 64.30 | 64.50 | 63.90 | 64.30 | 61.13 | 38,311 |
| Jun 10, 2024 | 63.40 | 64.50 | 63.40 | 64.30 | 61.13 | 154,099 |
| Jun 7, 2024 | 62.00 | 63.40 | 62.00 | 63.20 | 60.08 | 69,886 |
| Jun 6, 2024 | 63.50 | 63.50 | 62.20 | 63.00 | 59.89 | 27,961 |
| Jun 5, 2024 | 64.00 | 64.20 | 63.50 | 63.50 | 60.37 | 28,695 |
| Jun 4, 2024 | 64.50 | 64.90 | 64.00 | 64.00 | 60.84 | 27,408 |
| Jun 3, 2024 | 64.80 | 65.00 | 64.60 | 65.00 | 61.79 | 29,464 |
| May 31, 2024 | 65.00 | 65.00 | 64.60 | 64.80 | 61.60 | 26,902 |
| May 30, 2024 | 64.90 | 65.00 | 64.70 | 65.00 | 61.79 | 39,711 |
| May 29, 2024 | 65.00 | 65.00 | 64.60 | 65.00 | 61.79 | 107,694 |
| May 28, 2024 | 64.20 | 65.00 | 64.00 | 65.00 | 61.79 | 101,875 |
| May 27, 2024 | 64.20 | 64.20 | 63.90 | 64.20 | 61.03 | 47,836 |
| May 24, 2024 | 64.00 | 64.50 | 62.90 | 64.20 | 61.03 | 142,302 |
| May 23, 2024 | 2.6 Dividend | |||||
| May 23, 2024 | 64.50 | 64.70 | 63.80 | 64.10 | 60.94 | 46,598 |
Related Tickers
WSTEP.OL Webstep ASA
25.00
0.00%
ITERA.OL Itera ASA
9.64
-1.63%
CAG.ST CAG Group AB (publ)
111.00
+0.91%
TIETO.OL TietoEVRY Oyj
180.50
-1.96%
PREV-B.ST Prevas AB
92.70
-1.07%
DELTA.BD Delta Technologies Nyrt.
56.80
-2.07%
APR.MU Amper SA
0.1500
0.00%
ANOD-B.ST Addnode Group AB (publ)
96.20
+7.13%
ATEA.OL Atea ASA
148.40
-0.13%
ACAG.AT Austriacard Holdings AG
5.43
-1.99%