BEVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.024	0.025	0.024	0.024	14.628	5,509
2022-07-05	0.025	0.025	0.024	0.024	14.338	17,067
2022-07-04	0.025	0.026	0.024	0.025	14.810	33,692
2022-07-01	0.025	0.025	0.024	0.025	14.701	54,506
2022-06-30	0.026	0.026	0.025	0.025	14.737	47,860
2022-06-29	0.024	0.024	0.024	0.024	14.156	1,787
2022-06-28	0.024	0.024	0.024	0.024	14.338	11,107
2022-06-27	0.024	0.026	0.023	0.024	14.519	23,142
2022-06-24	0.025	0.025	0.023	0.024	14.519	37,150
2022-06-23	0.025	0.025	0.024	0.024	14.664	10,744
2022-06-22	0.026	0.026	0.024	0.025	14.810	14,096
2022-06-21	0.024	0.027	0.024	0.025	15.027	13,653
2022-06-20	0.025	0.027	0.025	0.025	15.064	15,922
2022-06-17	0.027	0.027	0.025	0.026	15.427	8,380
2022-06-16	0.025	0.026	0.025	0.025	15.027	6,067
2022-06-15	0.025	0.026	0.025	0.025	14.955	7,728
2022-06-14	0.026	0.026	0.024	0.025	15.173	37,877
2022-06-13	0.026	0.026	0.025	0.025	14.773	35,239
2022-06-10	0.026	0.027	0.026	0.026	15.427	10,773
2022-06-09	0.025	0.027	0.025	0.027	15.935	19,921
2022-06-08	0.027	0.027	0.026	0.026	15.644	11,332
2022-06-07	0.026	0.027	0.025	0.027	16.153	16,391
2022-06-03	0.026	0.027	0.026	0.026	15.753	10,444
2022-06-02	0.027	0.027	0.027	0.027	15.935	2,863
2022-06-01	0.027	0.027	0.026	0.027	15.935	4,665
2022-05-31	0.027	0.027	0.026	0.027	16.116	5,763
2022-05-30	0.027	0.028	0.027	0.027	16.334	10,237
2022-05-27	0.026	0.027	0.026	0.027	16.298	23,649
2022-05-25	0.027	0.027	0.026	0.027	15.971	15,755
2022-05-24	0.027	0.027	0.026	0.027	15.971	5,087
2022-05-23	0.027	0.027	0.026	0.026	15.826	33,819
2022-05-20	0.027	0.027	0.027	0.027	15.971	49,445
2022-05-19	0.028	0.028	0.027	0.027	15.971	48,408
2022-05-18	0.027	0.028	0.027	0.028	16.516	16,156
2022-05-16	0.028	0.028	0.027	0.027	16.080	9,674
2022-05-13	0.026	0.027	0.026	0.027	15.935	4,836
2022-05-12	0.026	0.026	0.026	0.026	15.790	27,588
2022-05-11	0.027	0.027	0.026	0.026	15.862	7,567
2022-05-10	0.026	0.027	0.026	0.026	15.862	24,207
2022-05-09	0.027	0.029	0.026	0.027	15.898	61,052
2022-05-06	0.029	0.029	0.027	0.027	16.407	23,904
2022-05-05	0.028	0.029	0.027	0.027	16.370	51,139
2022-05-04	0.029	0.029	0.027	0.028	16.879	4,225
2022-05-03	0.028	0.028	0.027	0.028	16.479	19,822
2022-05-02	0.027	0.029	0.027	0.028	16.624	38,219
2022-04-29	0.029	0.029	0.028	0.029	17.242	10,603
2022-04-28	0.029	0.029	0.027	0.028	16.987	31,501
2022-04-27	0.029	0.029	0.028	0.029	17.242	21,815
2022-04-26	0.029	0.029	0.029	0.029	17.387	5,643
2022-04-25	0.030	0.030	0.028	0.028	17.024	15,196
2022-04-22	0.030	0.030	0.030	0.030	17.967	164
2022-04-21	0.029	0.030	0.029	0.030	17.967	19,684
2022-04-20	0.030	0.030	0.029	0.030	17.786	12,422
2022-04-19	0.030	0.030	0.030	0.030	18.076	9,501
2022-04-13	0.030	0.030	0.030	0.030	18.149	159
2022-04-12	0.031	0.031	0.030	0.030	18.113	34,745
2022-04-11	0.030	0.032	0.030	0.031	18.330	28,362
2022-04-08	0.031	0.031	0.030	0.031	18.330	11,678
2022-04-07	0.030	0.031	0.030	0.031	18.421	8,365
2022-04-06	0.031	0.031	0.030	0.030	18.240	9,845

← NewerPage 19 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.