BEVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.023	0.023	0.023	0.023	13.575	6,161
2022-09-26	0.024	0.024	0.022	0.023	13.721	27,382
2022-09-23	0.023	0.024	0.023	0.023	13.975	21,673
2022-09-22	0.023	0.024	0.023	0.024	14.374	2,320
2022-09-21	0.024	0.024	0.024	0.024	14.156	3,736
2022-09-20	0.025	0.025	0.023	0.023	14.047	8,095
2022-09-19	0.024	0.024	0.023	0.023	13.975	14,154
2022-09-16	0.024	0.024	0.023	0.023	14.011	7,002
2022-09-15	0.024	0.024	0.024	0.024	14.410	11,781
2022-09-14	0.024	0.024	0.024	0.024	14.374	6,120
2022-09-13	0.024	0.024	0.024	0.024	14.447	2,331
2022-09-12	0.024	0.024	0.024	0.024	14.229	5,636
2022-09-09	0.025	0.025	0.024	0.024	14.338	13,238
2022-09-08	0.024	0.025	0.024	0.024	14.664	4,464
2022-09-07	0.024	0.024	0.024	0.024	14.519	5,786
2022-09-06	0.024	0.024	0.024	0.024	14.519	5,529
2022-09-05	0.024	0.024	0.024	0.024	14.519	10,301
2022-09-02	0.024	0.024	0.023	0.024	14.374	40,550
2022-09-01	0.025	0.025	0.022	0.024	14.374	26,697
2022-08-31	0.024	0.025	0.024	0.024	14.519	5,776
2022-08-30	0.025	0.025	0.024	0.024	14.592	8,697
2022-08-29	0.025	0.025	0.024	0.024	14.519	9,581
2022-08-26	0.025	0.025	0.024	0.024	14.519	5,412
2022-08-25	0.025	0.025	0.024	0.024	14.555	3,109
2022-08-24	0.024	0.025	0.024	0.025	14.991	10,030
2022-08-23	0.025	0.025	0.024	0.024	14.628	8,251
2022-08-22	0.024	0.024	0.024	0.024	14.519	46,830
2022-08-19	0.024	0.025	0.024	0.024	14.555	26,829
2022-08-18	0.025	0.025	0.024	0.024	14.519	54,517
2022-08-17	0.024	0.025	0.024	0.024	14.592	52,488
2022-08-16	0.025	0.025	0.024	0.025	14.882	79,436
2022-08-15	0.025	0.025	0.024	0.025	14.701	8,233
2022-08-12	0.025	0.025	0.024	0.025	14.737	4,589
2022-08-11	0.025	0.025	0.024	0.024	14.410	4,340
2022-08-10	0.024	0.024	0.024	0.024	14.628	2,033
2022-08-09	0.024	0.024	0.023	0.024	14.483	9,115
2022-08-08	0.024	0.024	0.024	0.024	14.483	14,972
2022-08-05	0.024	0.024	0.024	0.024	14.628	160
2022-08-04	0.025	0.025	0.024	0.024	14.519	8,945
2022-08-03	0.024	0.024	0.024	0.024	14.519	36,546
2022-08-02	0.026	0.026	0.024	0.024	14.519	41,971
2022-08-01	0.025	0.025	0.025	0.025	14.737	3,883
2022-07-29	0.024	0.025	0.024	0.025	15.245	9,790
2022-07-28	0.025	0.025	0.024	0.025	15.064	7,760
2022-07-27	0.024	0.025	0.024	0.025	14.882	21,233
2022-07-26	0.026	0.026	0.024	0.024	14.664	11,500
2022-07-25	0.024	0.025	0.024	0.025	14.701	47,877
2022-07-22	0.024	0.025	0.024	0.025	14.918	37,967
2022-07-21	0.024	0.024	0.024	0.024	14.519	7,856
2022-07-20	0.024	0.025	0.024	0.024	14.519	8,416
2022-07-19	0.024	0.025	0.024	0.025	14.701	8,183
2022-07-18	0.025	0.025	0.025	0.025	14.810	1,959
2022-07-15	0.024	0.025	0.024	0.025	14.882	14,161
2022-07-14	0.024	0.025	0.024	0.025	14.882	4,028
2022-07-13	0.024	0.025	0.024	0.025	14.810	11,060
2022-07-12	0.025	0.025	0.024	0.024	14.519	2,361
2022-07-11	0.025	0.025	0.023	0.024	14.519	35,468
2022-07-08	0.024	0.025	0.024	0.024	14.519	10,590
2022-07-07	0.024	0.024	0.024	0.024	14.519	11,107
2022-07-06	0.024	0.025	0.024	0.024	14.628	5,509

← NewerPage 18 of 21 · 1,257 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.