BEVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.030	0.032	0.030	0.031	18.693	71,937
2022-04-04	0.030	0.031	0.030	0.031	18.603	13,364
2022-04-01	0.032	0.032	0.031	0.031	18.693	18,721
2022-03-31	0.032	0.032	0.032	0.032	19.419	19,741
2022-03-30	0.032	0.032	0.032	0.032	18.875	9,613
2022-03-29	0.032	0.032	0.031	0.032	18.875	17,264
2022-03-28	0.032	0.032	0.032	0.032	18.966	112,060
2022-03-25	0.032	0.032	0.031	0.032	19.329	12,350
2022-03-24	0.032	0.032	0.032	0.032	19.329	7,534
2022-03-23	0.032	0.032	0.032	0.032	19.147	498,495
2022-03-22	0.032	0.033	0.032	0.033	19.601	38,490
2022-03-21	0.033	0.033	0.032	0.032	19.419	18,416
2022-03-18	0.032	0.032	0.032	0.032	19.419	31,292
2022-03-17	0.032	0.032	0.031	0.032	19.329	20,200
2022-03-16	0.030	0.032	0.030	0.032	18.875	9,215
2022-03-15	0.032	0.032	0.030	0.031	18.784	47,498
2022-03-14	0.031	0.031	0.030	0.031	18.784	40,068
2022-03-11	0.029	0.031	0.029	0.030	17.895	8,156
2022-03-10	0.029	0.031	0.029	0.030	18.240	14,252
2022-03-09	0.029	0.030	0.028	0.029	17.532	19,051
2022-03-08	0.027	0.030	0.027	0.028	16.552	57,634
2022-03-07	0.030	0.030	0.026	0.028	16.661	132,473
2022-03-04	0.030	0.030	0.029	0.030	17.967	34,511
2022-03-03	0.031	0.031	0.030	0.030	17.931	25,513
2022-03-02	0.030	0.030	0.030	0.030	18.004	10,139
2022-03-01	0.031	0.031	0.030	0.030	18.076	93,966
2022-02-28	0.031	0.031	0.030	0.031	18.421	72,039
2022-02-25	0.031	0.032	0.031	0.032	19.238	50,223
2022-02-24	0.031	0.032	0.030	0.030	18.149	44,361
2022-02-23	0.032	0.032	0.031	0.032	18.875	49,165
2022-02-22	0.031	0.032	0.030	0.032	19.056	29,218
2022-02-21	0.033	0.033	0.031	0.032	18.875	104,808
2022-02-18	0.032	0.033	0.032	0.033	19.782	30,370
2022-02-17	0.033	0.033	0.032	0.032	19.329	73,886
2022-02-16	0.033	0.034	0.032	0.034	20.145	172,867
2022-02-15	0.032	0.033	0.032	0.032	19.419	33,574
2022-02-14	0.033	0.033	0.032	0.033	19.692	67,541
2022-02-11	0.033	0.033	0.033	0.033	19.873	114,435
2022-02-10	0.033	0.033	0.033	0.033	19.782	6,203
2022-02-09	0.033	0.033	0.033	0.033	19.782	11,979
2022-02-08	0.033	0.034	0.033	0.033	19.601	79,419
2022-02-07	0.034	0.034	0.033	0.033	19.964	20,939
2022-02-04	0.033	0.033	0.033	0.033	19.964	11,686
2022-02-03	0.033	0.033	0.033	0.033	19.782	26,459
2022-02-02	0.033	0.033	0.032	0.033	19.692	191,496
2022-02-01	0.032	0.033	0.032	0.033	19.601	30,817
2022-01-31	0.033	0.033	0.032	0.033	19.782	25,543
2022-01-28	0.032	0.033	0.032	0.033	19.601	5,039
2022-01-27	0.032	0.033	0.032	0.032	19.419	13,177
2022-01-26	0.033	0.033	0.032	0.032	19.329	16,247
2022-01-25	0.033	0.033	0.032	0.032	19.056	19,657
2022-01-24	0.033	0.033	0.031	0.031	18.693	68,724
2022-01-21	0.032	0.033	0.032	0.033	19.601	10,032
2022-01-20	0.033	0.033	0.032	0.033	19.601	41,448
2022-01-19	0.032	0.033	0.031	0.032	19.419	57,989
2022-01-18	0.033	0.033	0.032	0.032	19.238	63,402
2022-01-17	0.033	0.034	0.033	0.033	19.601	74,156
2022-01-14	0.033	0.034	0.033	0.033	19.782	74,444
2022-01-13	0.033	0.034	0.033	0.033	19.782	41,876
2022-01-12	0.033	0.033	0.033	0.033	19.692	96,649

← NewerPage 20 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.