BEVEST historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 25.000 | 27.500 | 24.300 | 25.900 | 25.900 | 9,710 |
| 2026-04-28 | 23.800 | 24.700 | 23.700 | 24.600 | 24.600 | 4,236 |
| 2026-04-27 | 23.500 | 24.800 | 23.500 | 24.800 | 24.800 | 806 |
| 2026-04-24 | 23.500 | 24.800 | 23.500 | 24.800 | 24.800 | 806 |
| 2026-04-23 | 24.200 | 24.900 | 24.200 | 24.700 | 24.700 | 4,680 |
| 2026-04-22 | 23.500 | 25.100 | 23.500 | 25.100 | 25.100 | 713 |
| 2026-04-21 | 23.300 | 26.000 | 23.300 | 26.000 | 26.000 | 795 |
| 2026-04-20 | 25.000 | 25.800 | 24.300 | 25.800 | 25.800 | 7,026 |
| 2026-04-17 | 25.000 | 25.100 | 25.000 | 25.000 | 25.000 | 1,646 |
| 2026-04-16 | 24.900 | 26.600 | 24.900 | 25.100 | 25.100 | 2,369 |
| 2026-04-15 | 24.700 | 26.000 | 24.700 | 25.200 | 25.200 | 2,191 |
| 2026-04-14 | 25.300 | 25.300 | 24.300 | 25.200 | 25.200 | 81 |
| 2026-04-13 | 25.100 | 27.000 | 25.100 | 26.100 | 26.100 | 680 |
| 2026-04-10 | 24.850 | 24.850 | 23.700 | 23.705 | 23.705 | 1,742 |
| 2026-04-09 | 24.995 | 24.995 | 23.530 | 23.535 | 23.535 | 4,032 |
| 2026-04-08 | 23.010 | 25.495 | 23.010 | 25.000 | 25.000 | 994 |
| 2026-04-07 | 24.510 | 25.000 | 23.500 | 23.540 | 23.540 | 3,524 |
| 2026-04-01 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 133 |
| 2026-03-31 | 24.500 | 27.000 | 24.500 | 25.500 | 25.500 | 8,778 |
| 2026-03-30 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 400 |
| 2026-03-27 | 26.460 | 26.500 | 24.000 | 26.500 | 26.500 | 789 |
| 2026-03-26 | 26.800 | 26.800 | 23.025 | 26.460 | 26.460 | 5,493 |
| 2026-03-25 | 26.500 | 26.895 | 25.015 | 26.895 | 26.895 | 4,235 |
| 2026-03-24 | 26.600 | 28.195 | 26.600 | 27.395 | 27.395 | 455 |
| 2026-03-23 | 26.000 | 26.600 | 25.105 | 26.600 | 26.600 | 1,961 |
| 2026-03-20 | 22.510 | 25.600 | 22.510 | 25.600 | 25.600 | 816 |
| 2026-03-19 | 24.800 | 26.995 | 22.500 | 24.000 | 24.000 | 3,968 |
| 2026-03-18 | 24.800 | 26.290 | 23.515 | 26.290 | 26.290 | 290 |
| 2026-03-17 | 24.720 | 25.100 | 24.300 | 24.800 | 24.800 | 1,925 |
| 2026-03-16 | 24.505 | 25.705 | 24.505 | 24.715 | 24.715 | 1,611 |
| 2026-03-13 | 25.210 | 25.210 | 24.205 | 24.505 | 24.505 | 2,875 |
| 2026-03-12 | 28.700 | 28.700 | 24.030 | 25.205 | 25.205 | 4,747 |
| 2026-03-11 | 24.000 | 26.000 | 23.005 | 26.000 | 26.000 | 11,042 |
| 2026-03-10 | 22.500 | 23.610 | 22.500 | 23.435 | 23.435 | 1,522 |
| 2026-03-09 | 23.000 | 23.615 | 22.020 | 23.615 | 23.615 | 5,563 |
| 2026-03-06 | 23.005 | 25.205 | 23.000 | 23.000 | 23.000 | 6,280 |
| 2026-03-05 | 23.000 | 23.500 | 23.000 | 23.000 | 23.000 | 192 |
| 2026-03-04 | 24.500 | 24.500 | 22.190 | 22.190 | 22.190 | 3,696 |
| 2026-03-03 | 24.850 | 24.850 | 23.000 | 23.500 | 23.500 | 1,162 |
| 2026-03-02 | 27.230 | 27.500 | 26.000 | 26.000 | 26.000 | 1,291 |
| 2026-02-27 | 26.600 | 27.500 | 26.500 | 27.500 | 27.500 | 714 |
| 2026-02-26 | 27.500 | 27.500 | 27.230 | 27.230 | 27.230 | 3,082 |
| 2026-02-25 | 29.000 | 29.000 | 27.230 | 27.500 | 27.500 | 263 |
| 2026-02-24 | 28.305 | 28.305 | 28.300 | 28.300 | 28.300 | 514 |
| 2026-02-23 | 30.400 | 30.400 | 27.105 | 28.255 | 28.255 | 628 |
| 2026-02-20 | 27.410 | 30.490 | 27.410 | 30.490 | 30.490 | 54 |
| 2026-02-19 | 27.600 | 27.850 | 26.395 | 27.405 | 27.405 | 2,062 |
| 2026-02-18 | 28.265 | 28.280 | 27.015 | 27.600 | 27.600 | 2,285 |
| 2026-02-17 | 28.000 | 28.000 | 27.500 | 27.900 | 27.900 | 2,970 |
| 2026-02-16 | 28.000 | 29.300 | 26.800 | 28.500 | 28.500 | 2,792 |
| 2026-02-13 | 28.065 | 28.505 | 26.410 | 28.500 | 28.500 | 5,860 |
| 2026-02-12 | 29.995 | 29.995 | 27.225 | 28.265 | 28.265 | 4,959 |
| 2026-02-11 | 35.000 | 35.000 | 30.010 | 30.515 | 30.515 | 1,870 |
| 2026-02-10 | 5.750 | 5.750 | 5.351 | 5.717 | 34.302 | 1,319 |
| 2026-02-09 | 5.550 | 5.800 | 5.550 | 5.550 | 33.300 | 5,862 |
| 2026-02-06 | 5.455 | 5.560 | 5.455 | 5.550 | 33.300 | 746 |
| 2026-02-05 | 5.850 | 5.850 | 5.458 | 5.528 | 33.168 | 2,144 |
| 2026-02-04 | 5.500 | 5.950 | 5.272 | 5.950 | 35.700 | 3,076 |
| 2026-02-03 | 5.202 | 5.273 | 5.202 | 5.273 | 31.638 | 2,056 |
| 2026-02-02 | 5.500 | 5.500 | 5.300 | 5.496 | 32.976 | 1,040 |
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.