Baltic Sea Properties AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	47.400	47.400	47.400	47.400	39.600	0
2022-07-04	45.000	47.400	45.000	47.400	39.600	410
2022-07-01	47.400	47.400	47.400	47.400	39.600	0
2022-06-30	47.400	47.400	47.400	47.400	39.600	400
2022-06-29	47.400	47.400	47.400	47.400	39.600	1,500
2022-06-28	47.400	47.400	47.400	47.400	39.600	0
2022-06-27	47.400	47.400	47.400	47.400	39.600	0
2022-06-24	47.400	47.400	47.400	47.400	39.600	0
2022-06-23	47.000	47.400	47.000	47.400	39.600	500
2022-06-22	45.000	46.400	45.000	46.400	38.764	210
2022-06-21	47.400	47.400	47.400	47.400	39.600	700
2022-06-20	47.400	47.400	47.400	47.400	39.600	2,200
2022-06-17	47.000	47.400	47.000	47.400	39.600	500
2022-06-16	47.000	47.000	47.000	47.000	39.265	600
2022-06-15	47.000	47.000	47.000	47.000	39.265	0
2022-06-14	47.000	47.000	47.000	47.000	39.265	392
2022-06-13	47.400	47.400	47.400	47.400	39.600	400
2022-06-10	47.400	47.400	47.400	47.400	39.600	400
2022-06-09	47.400	47.400	47.400	47.400	39.600	400
2022-06-08	47.400	47.400	47.400	47.400	39.600	400
2022-06-07	47.400	47.400	47.400	47.400	39.600	522
2022-06-03	46.000	46.000	46.000	46.000	38.430	0
2022-06-02	46.000	46.000	46.000	46.000	38.430	0
2022-06-01	46.000	46.000	46.000	46.000	38.430	0
2022-05-31	47.400	47.400	46.000	46.000	38.430	1,000
2022-05-30	47.400	47.400	47.400	47.400	39.600	0
2022-05-27	46.800	47.400	46.800	47.400	39.600	335
2022-05-25	46.400	46.400	46.400	46.400	38.764	0
2022-05-24	46.400	46.400	46.400	46.400	38.764	0
2022-05-23	46.400	46.400	46.400	46.400	38.764	0
2022-05-20	46.400	46.400	46.400	46.400	38.764	0
2022-05-19	46.400	46.400	46.400	46.400	38.764	388
2022-05-18	48.600	48.600	48.600	48.600	40.602	0
2022-05-16	48.600	48.600	48.600	48.600	40.602	0
2022-05-13	48.600	48.600	48.600	48.600	40.602	0
2022-05-12	48.600	48.600	48.600	48.600	40.602	0
2022-05-11	48.600	48.600	48.600	48.600	40.602	0
2022-05-10	48.600	48.600	48.600	48.600	40.602	0
2022-05-09	48.600	48.600	48.600	48.600	40.602	0
2022-05-06	48.600	48.600	48.600	48.600	40.602	0
2022-05-05	48.600	48.600	48.600	48.600	40.602	0
2022-05-04	48.600	48.600	48.600	48.600	40.602	0
2022-05-03	48.600	48.600	48.600	48.600	40.602	0
2022-05-02	48.600	48.600	48.600	48.600	40.602	0
2022-04-29	48.600	48.600	48.600	48.600	40.602	0
2022-04-28	48.600	48.600	48.600	48.600	40.602	219
2022-04-27	47.600	47.600	47.600	47.600	39.767	0
2022-04-26	47.600	47.600	47.600	47.600	39.767	0
2022-04-25	47.600	47.600	47.600	47.600	39.767	0
2022-04-22	44.200	47.600	44.200	47.600	39.767	27
2022-04-21	47.800	47.800	47.800	47.800	39.934	0
2022-04-20	47.800	47.800	47.800	47.800	39.934	20
2022-04-19	48.000	48.000	48.000	48.000	40.101	1
2022-04-13	48.400	48.400	48.400	48.400	40.435	0
2022-04-12	48.400	48.400	48.400	48.400	40.435	9
2022-04-11	48.400	48.400	48.400	48.400	40.435	0
2022-04-08	45.200	48.400	45.000	48.400	40.435	19,329
2022-04-07	48.000	48.000	48.000	48.000	40.101	729
2022-04-06	48.600	48.600	48.600	48.600	40.602	0
2022-04-05	48.400	48.600	48.400	48.600	40.602	1,208

← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	2.0000 NOK
2025-05-23	2.0000 NOK
2024-06-06	1.7500 NOK
2023-06-07	1.5955 NOK
2022-08-02	1.4958 NOK
2021-06-15	1.4958 NOK
2019-01-25	0.9972 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.