BEVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.032	0.033	0.032	0.033	19.782	11,339
2022-01-10	0.033	0.033	0.033	0.033	19.782	47,529
2022-01-07	0.033	0.033	0.033	0.033	19.873	35,973
2022-01-06	0.033	0.033	0.033	0.033	19.782	12,888
2022-01-05	0.033	0.033	0.033	0.033	19.873	51,751
2022-01-04	0.033	0.033	0.032	0.033	19.782	59,585
2022-01-03	0.033	0.033	0.032	0.033	19.692	47,201
2021-12-30	0.032	0.033	0.032	0.033	19.510	89,702
2021-12-29	0.033	0.033	0.032	0.032	19.056	22,142
2021-12-28	0.032	0.032	0.032	0.032	19.238	17,090
2021-12-27	0.032	0.033	0.031	0.032	18.966	38,071
2021-12-23	0.031	0.032	0.031	0.031	18.784	10,637
2021-12-22	0.031	0.032	0.031	0.031	18.784	2,985
2021-12-21	0.031	0.032	0.030	0.032	18.875	15,886
2021-12-20	0.032	0.032	0.031	0.031	18.421	5,528
2021-12-17	0.031	0.031	0.030	0.031	18.512	15,029
2021-12-16	0.031	0.031	0.029	0.031	18.330	28,584
2021-12-15	0.030	0.031	0.030	0.031	18.330	42,053
2021-12-14	0.031	0.031	0.030	0.031	18.512	10,030
2021-12-13	0.031	0.031	0.031	0.031	18.603	15,811
2021-12-10	0.031	0.031	0.031	0.031	18.421	5,660
2021-12-09	0.031	0.032	0.031	0.031	18.512	11,923
2021-12-08	0.031	0.031	0.030	0.030	18.113	34,301
2021-12-07	0.031	0.031	0.030	0.031	18.330	38,033
2021-12-06	0.032	0.032	0.031	0.031	18.512	2,146
2021-12-03	0.032	0.032	0.031	0.031	18.512	10,202
2021-12-02	0.032	0.032	0.030	0.031	18.784	17,635
2021-12-01	0.031	0.032	0.031	0.032	19.147	26,245
2021-11-30	0.030	0.032	0.030	0.032	18.875	29,715
2021-11-29	0.032	0.032	0.030	0.030	18.149	52,986
2021-11-26	0.032	0.032	0.031	0.032	18.875	60,438
2021-11-25	0.031	0.032	0.031	0.031	18.784	24,326
2021-11-24	0.032	0.032	0.031	0.031	18.512	22,687
2021-11-23	0.032	0.032	0.031	0.031	18.512	104,103
2021-11-22	0.031	0.032	0.031	0.032	19.419	207,413
2021-11-19	0.031	0.032	0.029	0.031	18.603	311,921
2021-11-18	0.029	0.032	0.029	0.031	18.512	251,251
2021-11-17	0.030	0.030	0.029	0.029	17.423	13,733
2021-11-16	0.029	0.030	0.029	0.029	17.641	142,836
2021-11-15	0.030	0.030	0.029	0.029	17.423	40,121
2021-11-12	0.030	0.030	0.030	0.030	17.931	14,863
2021-11-11	0.027	0.030	0.027	0.029	17.604	9,895
2021-11-10	0.029	0.030	0.029	0.029	17.496	23,059
2021-11-09	0.029	0.029	0.028	0.029	17.423	29,308
2021-11-08	0.029	0.029	0.028	0.028	16.697	9,131
2021-11-05	0.027	0.029	0.027	0.029	17.169	22,698
2021-11-04	0.027	0.029	0.026	0.028	16.697	140,514
2021-11-03	0.027	0.028	0.026	0.027	16.298	894,880
2021-11-02	0.026	0.026	0.026	0.026	15.790	118,414
2021-11-01	0.026	0.026	0.025	0.026	15.427	19,760
2021-10-29	0.026	0.026	0.026	0.026	15.390	9,987
2021-10-28	0.025	0.025	0.025	0.025	15.245	228,540
2021-10-27	0.026	0.026	0.025	0.025	15.245	35,027
2021-10-26	0.026	0.026	0.025	0.025	15.245	16,286
2021-10-25	0.026	0.026	0.025	0.026	15.427	36,388
2021-10-22	0.026	0.026	0.026	0.026	15.608	39,535
2021-10-21	0.025	0.026	0.025	0.026	15.427	12,119
2021-10-20	0.025	0.026	0.025	0.026	15.281	5,671
2021-10-19	0.026	0.026	0.025	0.026	15.281	23,961
2021-10-18	0.025	0.026	0.025	0.026	15.427	9,640

← NewerPage 21 of 22 · 1,262 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.