BEVEST historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.051	0.051	0.050	0.051	30.721	37,629
2024-08-22	0.050	0.051	0.050	0.050	30.094	86,347
2024-08-21	0.051	0.051	0.049	0.050	29.780	40,522
2024-08-20	0.048	0.050	0.048	0.048	28.944	35,254
2024-08-19	0.047	0.049	0.047	0.048	28.840	13,853
2024-08-16	0.049	0.049	0.047	0.047	28.422	2,917
2024-08-15	0.047	0.048	0.046	0.046	27.691	11,077
2024-08-14	0.047	0.048	0.047	0.048	28.840	56,174
2024-08-13	0.046	0.048	0.046	0.047	27.900	67,937
2024-08-12	0.044	0.049	0.044	0.046	27.377	44,491
2024-08-09	0.043	0.045	0.043	0.045	26.959	105,312
2024-08-08	0.044	0.045	0.043	0.044	26.646	37,528
2024-08-07	0.043	0.045	0.042	0.044	26.646	48,270
2024-08-06	0.041	0.043	0.041	0.042	24.974	50,281
2024-08-05	0.042	0.042	0.037	0.040	24.138	79,692
2024-08-02	0.043	0.043	0.042	0.042	25.183	94,392
2024-08-01	0.042	0.043	0.042	0.043	25.601	20,527
2024-07-31	0.043	0.043	0.043	0.043	25.705	74,076
2024-07-30	0.043	0.043	0.042	0.043	25.810	69,072
2024-07-29	0.042	0.043	0.041	0.043	25.705	218,264
2024-07-26	0.042	0.043	0.041	0.042	24.974	119,415
2024-07-25	0.041	0.042	0.040	0.042	24.869	64,200
2024-07-24	0.042	0.042	0.040	0.041	24.347	76,984
2024-07-23	0.041	0.042	0.040	0.041	24.660	483,477
2024-07-22	0.038	0.042	0.038	0.042	24.869	404,702
2024-07-19	0.038	0.044	0.036	0.038	22.675	1,689,046
2024-07-18	0.035	0.035	0.034	0.034	20.376	9,219
2024-07-17	0.033	0.035	0.033	0.035	20.846	9,076
2024-07-16	0.036	0.036	0.034	0.034	20.637	18,282
2024-07-15	0.035	0.036	0.033	0.034	20.167	26,731
2024-07-12	0.029	0.035	0.028	0.035	21.003	70,208
2024-07-11	0.029	0.030	0.028	0.028	16.928	6,721
2024-07-10	0.030	0.030	0.027	0.029	17.659	17,968
2024-07-09	0.033	0.035	0.025	0.030	17.868	32,860
2024-07-08	0.021	0.039	0.021	0.032	19.018	71,171
2024-07-05	0.024	0.024	0.023	0.023	14.047	331,325
2024-07-04	0.024	0.024	0.023	0.024	14.084	231,560
2024-07-03	0.024	0.024	0.023	0.024	14.192	192,605
2024-07-02	0.023	0.024	0.022	0.024	14.120	97,629
2024-07-01	0.023	0.024	0.023	0.023	13.902	76,155
2024-06-28	0.023	0.023	0.023	0.023	13.902	157,019
2024-06-27	0.022	0.023	0.022	0.022	13.394	544,699
2024-06-26	0.022	0.022	0.022	0.022	13.358	625,461
2024-06-25	0.022	0.022	0.022	0.022	13.249	107,632
2024-06-24	0.022	0.022	0.022	0.022	13.140	208,286
2024-06-21	0.022	0.022	0.022	0.022	13.140	77,507
2024-06-20	0.022	0.022	0.022	0.022	13.285	197,036
2024-06-19	0.023	0.023	0.022	0.022	13.430	386,609
2024-06-18	0.023	0.023	0.022	0.023	13.503	51,676
2024-06-17	0.023	0.023	0.022	0.023	13.503	130,713
2024-06-14	0.022	0.023	0.022	0.022	13.394	103,640
2024-06-13	0.021	0.021	0.021	0.021	12.849	1,652
2024-06-12	0.021	0.022	0.021	0.022	12.995	18,001
2024-06-11	0.021	0.021	0.021	0.021	12.704	12,674
2024-06-10	0.021	0.022	0.021	0.022	12.958	7,586
2024-06-07	0.021	0.022	0.021	0.021	12.704	2,449
2024-06-06	0.022	0.022	0.021	0.022	13.104	387,998
2024-06-05	0.022	0.022	0.021	0.022	13.140	14,466
2024-06-04	0.022	0.022	0.021	0.021	12.741	28,184
2024-06-03	0.022	0.022	0.021	0.022	13.067	19,240

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.