BEVEST historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.099 | 6.099 | 5.741 | 5.893 | 35.358 | 11,266 |
| 2025-10-30 | 6.100 | 6.100 | 5.760 | 5.770 | 34.620 | 6,462 |
| 2025-10-29 | 5.726 | 5.893 | 5.726 | 5.752 | 34.512 | 3,784 |
| 2025-10-28 | 5.727 | 5.850 | 5.726 | 5.749 | 34.494 | 3,749 |
| 2025-10-27 | 5.702 | 6.189 | 5.702 | 5.800 | 34.800 | 3,180 |
| 2025-10-24 | 5.901 | 6.200 | 5.700 | 5.731 | 34.386 | 10,081 |
| 2025-10-23 | 6.000 | 6.300 | 5.900 | 5.900 | 35.400 | 4,084 |
| 2025-10-22 | 5.950 | 6.498 | 5.950 | 6.001 | 36.006 | 5,143 |
| 2025-10-21 | 6.105 | 6.700 | 6.002 | 6.070 | 36.420 | 4,759 |
| 2025-10-20 | 6.800 | 6.800 | 6.104 | 6.105 | 36.630 | 1,307 |
| 2025-10-17 | 5.999 | 6.299 | 5.999 | 6.100 | 36.600 | 7,954 |
| 2025-10-16 | 6.001 | 6.399 | 6.001 | 6.140 | 36.840 | 5,364 |
| 2025-10-15 | 6.000 | 6.799 | 6.000 | 6.104 | 36.624 | 5,249 |
| 2025-10-14 | 6.588 | 6.588 | 6.000 | 6.299 | 37.794 | 7,326 |
| 2025-10-13 | 6.751 | 7.259 | 6.130 | 6.590 | 39.540 | 9,379 |
| 2025-10-10 | 6.811 | 7.050 | 6.720 | 7.015 | 42.090 | 5,668 |
| 2025-10-09 | 6.901 | 7.200 | 6.811 | 7.199 | 43.194 | 8,682 |
| 2025-10-08 | 7.134 | 7.590 | 6.802 | 7.149 | 42.894 | 5,586 |
| 2025-10-07 | 7.200 | 7.420 | 6.850 | 7.131 | 42.786 | 7,964 |
| 2025-10-06 | 7.334 | 8.150 | 7.106 | 7.151 | 42.906 | 18,533 |
| 2025-10-03 | 9.198 | 9.292 | 7.100 | 7.334 | 44.004 | 30,077 |
| 2025-10-02 | 6.031 | 10.002 | 6.031 | 9.300 | 55.800 | 71,939 |
| 2025-10-01 | 6.200 | 6.200 | 5.970 | 5.981 | 35.886 | 1,159 |
| 2025-09-30 | 5.920 | 6.200 | 5.920 | 6.198 | 37.188 | 2,947 |
| 2025-09-29 | 6.200 | 6.200 | 5.920 | 5.926 | 35.556 | 2,407 |
| 2025-09-26 | 6.000 | 6.050 | 5.802 | 6.000 | 36.000 | 1,595 |
| 2025-09-25 | 6.100 | 6.199 | 6.000 | 6.199 | 37.194 | 694 |
| 2025-09-24 | 6.096 | 6.102 | 6.000 | 6.102 | 36.612 | 7,151 |
| 2025-09-23 | 6.400 | 6.550 | 6.350 | 6.350 | 38.100 | 3,558 |
| 2025-09-22 | 6.900 | 7.000 | 6.500 | 6.500 | 39.000 | 2,881 |
| 2025-09-19 | 6.700 | 6.850 | 6.510 | 6.850 | 41.100 | 6,726 |
| 2025-09-18 | 6.600 | 6.733 | 6.500 | 6.520 | 39.120 | 6,363 |
| 2025-09-17 | 6.620 | 7.249 | 6.620 | 6.880 | 41.280 | 4,922 |
| 2025-09-16 | 6.600 | 7.580 | 6.600 | 7.248 | 43.488 | 6,854 |
| 2025-09-15 | 6.650 | 7.000 | 6.495 | 6.949 | 41.694 | 4,102 |
| 2025-09-12 | 6.979 | 6.979 | 6.500 | 6.900 | 41.400 | 4,652 |
| 2025-09-11 | 6.851 | 6.999 | 6.500 | 6.630 | 39.780 | 2,733 |
| 2025-09-10 | 6.751 | 7.000 | 6.751 | 6.874 | 41.244 | 2,052 |
| 2025-09-09 | 7.100 | 7.100 | 6.801 | 6.870 | 41.220 | 6,522 |
| 2025-09-08 | 7.012 | 7.325 | 7.010 | 7.100 | 42.600 | 8,461 |
| 2025-09-05 | 8.259 | 8.299 | 7.000 | 7.200 | 43.200 | 10,683 |
| 2025-09-04 | 6.621 | 8.900 | 6.621 | 7.900 | 47.400 | 13,979 |
| 2025-09-03 | 6.750 | 7.200 | 6.601 | 6.601 | 39.606 | 2,570 |
| 2025-09-02 | 6.660 | 7.360 | 6.660 | 6.780 | 40.680 | 1,957 |
| 2025-09-01 | 6.700 | 7.320 | 6.550 | 6.900 | 41.400 | 12,497 |
| 2025-08-29 | 7.310 | 8.000 | 6.550 | 7.160 | 42.960 | 11,292 |
| 2025-08-28 | 7.410 | 8.000 | 7.400 | 7.625 | 45.750 | 8,280 |
| 2025-08-27 | 9.300 | 9.300 | 7.500 | 7.500 | 45.000 | 9,194 |
| 2025-08-26 | 10.900 | 10.900 | 9.200 | 9.200 | 55.200 | 4,216 |
| 2025-08-25 | 11.850 | 11.850 | 9.900 | 10.000 | 60.000 | 7,922 |
| 2025-08-22 | 8.902 | 11.990 | 8.521 | 11.250 | 67.500 | 18,948 |
| 2025-08-21 | 8.295 | 9.500 | 7.800 | 9.280 | 55.680 | 10,656 |
| 2025-08-20 | 0.113 | 0.124 | 0.084 | 0.098 | 58.920 | 39,045 |
| 2025-08-19 | 0.122 | 0.124 | 0.112 | 0.113 | 67.800 | 15,050 |
| 2025-08-18 | 0.130 | 0.130 | 0.126 | 0.127 | 76.200 | 7,895 |
| 2025-08-15 | 0.129 | 0.134 | 0.123 | 0.127 | 75.900 | 8,929 |
| 2025-08-14 | 0.137 | 0.137 | 0.125 | 0.129 | 77.100 | 14,078 |
| 2025-08-13 | 0.137 | 0.145 | 0.129 | 0.130 | 77.700 | 28,197 |
| 2025-08-12 | 0.129 | 0.169 | 0.129 | 0.146 | 87.300 | 52,134 |
| 2025-08-11 | 0.133 | 0.135 | 0.129 | 0.134 | 80.400 | 7,757 |
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.