BEVEST historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.490 | 5.496 | 5.200 | 5.494 | 32.964 | 395 |
| 2026-01-29 | 5.609 | 5.611 | 5.010 | 5.494 | 32.964 | 2,610 |
| 2026-01-28 | 5.300 | 5.800 | 5.101 | 5.609 | 33.654 | 1,998 |
| 2026-01-27 | 5.215 | 5.315 | 5.001 | 5.061 | 30.366 | 822 |
| 2026-01-26 | 6.000 | 6.000 | 5.299 | 5.301 | 31.806 | 16,371 |
| 2026-01-23 | 6.000 | 6.000 | 5.640 | 5.900 | 35.400 | 5,163 |
| 2026-01-22 | 5.600 | 5.800 | 5.600 | 5.600 | 33.600 | 1,853 |
| 2026-01-21 | 5.750 | 5.900 | 5.650 | 5.650 | 33.900 | 2,554 |
| 2026-01-20 | 5.810 | 5.810 | 5.750 | 5.750 | 34.500 | 1,602 |
| 2026-01-19 | 5.600 | 5.995 | 5.600 | 5.810 | 34.860 | 2,306 |
| 2026-01-16 | 6.249 | 6.249 | 5.800 | 5.950 | 35.700 | 3,530 |
| 2026-01-15 | 5.950 | 6.000 | 5.900 | 6.000 | 36.000 | 756 |
| 2026-01-14 | 5.940 | 6.099 | 5.925 | 5.950 | 35.700 | 4,055 |
| 2026-01-13 | 5.900 | 6.099 | 5.900 | 6.062 | 36.372 | 657 |
| 2026-01-12 | 6.400 | 6.400 | 5.900 | 5.910 | 35.460 | 4,155 |
| 2026-01-09 | 6.000 | 6.680 | 5.590 | 6.400 | 38.400 | 9,938 |
| 2026-01-08 | 6.350 | 6.350 | 6.300 | 6.300 | 37.800 | 630 |
| 2026-01-07 | 6.500 | 6.500 | 6.175 | 6.300 | 37.800 | 1,909 |
| 2026-01-06 | 6.130 | 6.597 | 6.130 | 6.597 | 39.582 | 162 |
| 2026-01-05 | 6.300 | 6.300 | 6.120 | 6.134 | 36.804 | 785 |
| 2026-01-02 | 6.399 | 6.400 | 6.121 | 6.300 | 37.800 | 2,908 |
| 2025-12-30 | 5.879 | 6.499 | 5.681 | 6.148 | 36.888 | 1,813 |
| 2025-12-29 | 6.002 | 6.002 | 5.582 | 5.883 | 35.298 | 2,118 |
| 2025-12-23 | 6.001 | 6.008 | 5.999 | 6.008 | 36.048 | 2,655 |
| 2025-12-22 | 5.583 | 6.120 | 5.582 | 6.020 | 36.120 | 5,843 |
| 2025-12-19 | 6.100 | 6.125 | 5.854 | 6.125 | 36.750 | 6,769 |
| 2025-12-18 | 5.810 | 6.179 | 5.810 | 6.179 | 37.074 | 1,850 |
| 2025-12-17 | 6.003 | 6.150 | 5.529 | 5.980 | 35.880 | 1,005 |
| 2025-12-16 | 6.191 | 6.191 | 5.518 | 6.100 | 36.600 | 4,891 |
| 2025-12-15 | 5.850 | 6.199 | 5.850 | 6.000 | 36.000 | 3,709 |
| 2025-12-12 | 6.050 | 6.199 | 5.900 | 6.140 | 36.840 | 2,192 |
| 2025-12-11 | 6.000 | 6.200 | 5.850 | 6.000 | 36.000 | 1,808 |
| 2025-12-10 | 6.440 | 6.440 | 6.120 | 6.130 | 36.780 | 2,001 |
| 2025-12-09 | 6.449 | 6.449 | 6.100 | 6.100 | 36.600 | 2,739 |
| 2025-12-08 | 6.100 | 6.400 | 6.100 | 6.399 | 38.394 | 1,278 |
| 2025-12-05 | 6.600 | 6.600 | 6.001 | 6.100 | 36.600 | 780 |
| 2025-12-04 | 6.300 | 6.300 | 6.100 | 6.100 | 36.600 | 904 |
| 2025-12-03 | 6.400 | 6.400 | 6.300 | 6.350 | 38.100 | 1,178 |
| 2025-12-02 | 6.350 | 6.600 | 6.291 | 6.499 | 38.994 | 2,726 |
| 2025-12-01 | 6.200 | 6.251 | 6.200 | 6.251 | 37.506 | 1,073 |
| 2025-11-28 | 6.402 | 6.710 | 6.000 | 6.190 | 37.140 | 2,119 |
| 2025-11-27 | 6.400 | 6.869 | 6.400 | 6.402 | 38.412 | 112 |
| 2025-11-26 | 6.610 | 6.917 | 6.402 | 6.402 | 38.412 | 880 |
| 2025-11-25 | 7.000 | 7.000 | 6.402 | 6.600 | 39.600 | 5,293 |
| 2025-11-24 | 6.669 | 6.670 | 6.400 | 6.535 | 39.210 | 3,818 |
| 2025-11-21 | 6.400 | 6.700 | 6.245 | 6.700 | 40.200 | 6,105 |
| 2025-11-20 | 6.200 | 6.598 | 6.200 | 6.211 | 37.266 | 1,731 |
| 2025-11-19 | 6.201 | 6.612 | 6.201 | 6.250 | 37.500 | 1,285 |
| 2025-11-18 | 6.201 | 6.582 | 6.103 | 6.350 | 38.100 | 1,374 |
| 2025-11-17 | 6.100 | 6.212 | 6.100 | 6.201 | 37.206 | 1,638 |
| 2025-11-14 | 6.800 | 7.019 | 6.330 | 6.425 | 38.550 | 4,571 |
| 2025-11-13 | 7.249 | 7.300 | 6.851 | 6.920 | 41.520 | 7,657 |
| 2025-11-12 | 6.800 | 7.379 | 6.200 | 6.800 | 40.800 | 12,743 |
| 2025-11-11 | 6.514 | 6.819 | 6.000 | 6.500 | 39.000 | 9,313 |
| 2025-11-10 | 5.750 | 6.500 | 5.572 | 6.158 | 36.948 | 3,062 |
| 2025-11-07 | 5.900 | 5.901 | 5.800 | 5.885 | 35.310 | 4,232 |
| 2025-11-06 | 6.000 | 6.000 | 5.790 | 5.806 | 34.836 | 3,766 |
| 2025-11-05 | 5.980 | 5.980 | 5.750 | 5.979 | 35.874 | 1,635 |
| 2025-11-04 | 5.860 | 6.000 | 5.860 | 5.972 | 35.832 | 3,624 |
| 2025-11-03 | 5.880 | 5.880 | 5.758 | 5.860 | 35.160 | 8,461 |
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.