Baltic Sea Properties AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	48.600	48.600	48.600	48.600	40.602	0
2022-04-01	48.600	48.600	48.600	48.600	40.602	0
2022-03-31	48.600	48.600	48.600	48.600	40.602	0
2022-03-30	48.600	48.600	48.600	48.600	40.602	0
2022-03-29	47.200	48.600	47.200	48.600	40.602	2,272
2022-03-28	52.000	52.000	52.000	52.000	43.443	0
2022-03-25	52.000	52.000	52.000	52.000	43.443	0
2022-03-24	52.000	52.000	52.000	52.000	43.443	0
2022-03-23	52.000	52.000	52.000	52.000	43.443	0
2022-03-22	52.000	52.000	52.000	52.000	43.443	0
2022-03-21	52.000	52.000	52.000	52.000	43.443	0
2022-03-18	52.000	52.000	52.000	52.000	43.443	0
2022-03-17	52.000	52.000	52.000	52.000	43.443	0
2022-03-16	47.400	52.000	47.400	52.000	43.443	22,385
2022-03-15	49.600	53.500	49.600	53.500	44.696	271
2022-03-14	55.000	55.000	55.000	55.000	45.949	0
2022-03-11	55.000	55.000	55.000	55.000	45.949	0
2022-03-10	55.000	55.000	55.000	55.000	45.949	10
2022-03-09	51.000	56.500	51.000	56.500	47.202	1,423
2022-03-08	48.000	48.000	47.800	47.800	39.934	1,662
2022-03-07	50.000	50.000	50.000	50.000	41.772	1,662
2022-03-04	48.000	48.000	47.200	47.200	39.433	1,941
2022-03-03	50.000	50.000	50.000	50.000	41.772	0
2022-03-02	50.000	50.000	50.000	50.000	41.772	1,000
2022-03-01	50.000	50.000	50.000	50.000	41.772	0
2022-02-28	50.000	50.000	50.000	50.000	41.772	0
2022-02-25	50.000	50.000	50.000	50.000	41.772	0
2022-02-24	51.000	51.000	50.000	50.000	41.772	1,400
2022-02-23	51.000	51.000	51.000	51.000	42.607	0
2022-02-22	51.000	51.000	51.000	51.000	42.607	0
2022-02-21	51.000	51.000	51.000	51.000	42.607	0
2022-02-18	51.000	51.000	51.000	51.000	42.607	0
2022-02-17	51.000	51.000	51.000	51.000	42.607	55
2022-02-16	53.500	53.500	53.500	53.500	44.696	0
2022-02-15	53.500	53.500	53.500	53.500	44.696	0
2022-02-14	53.500	53.500	53.500	53.500	44.696	0
2022-02-11	53.500	53.500	53.500	53.500	44.696	0
2022-02-10	53.500	53.500	53.500	53.500	44.696	0
2022-02-09	53.500	53.500	53.500	53.500	44.696	0
2022-02-08	53.500	53.500	53.500	53.500	44.696	0
2022-02-07	53.500	53.500	53.500	53.500	44.696	5
2022-02-04	53.000	53.000	53.000	53.000	44.278	0
2022-02-03	52.500	53.000	52.500	53.000	44.278	2,857
2022-02-02	50.500	50.500	50.500	50.500	42.189	0
2022-02-01	50.500	50.500	50.500	50.500	42.189	0
2022-01-31	50.500	50.500	50.500	50.500	42.189	0
2022-01-28	50.500	50.500	50.500	50.500	42.189	0
2022-01-27	50.500	50.500	50.500	50.500	42.189	0
2022-01-26	50.500	50.500	50.500	50.500	42.189	0
2022-01-25	50.500	50.500	50.500	50.500	42.189	101
2022-01-24	50.500	50.500	50.500	50.500	42.189	0
2022-01-21	50.500	50.500	50.500	50.500	42.189	0
2022-01-20	50.500	50.500	50.500	50.500	42.189	0
2022-01-19	50.500	50.500	50.500	50.500	42.189	0
2022-01-18	50.500	50.500	50.500	50.500	42.189	0
2022-01-17	50.500	50.500	50.500	50.500	42.189	0
2022-01-14	50.500	50.500	50.500	50.500	42.189	0
2022-01-13	50.500	50.500	50.500	50.500	42.189	0
2022-01-12	50.500	50.500	50.500	50.500	42.189	0
2022-01-11	50.500	50.500	50.500	50.500	42.189	0

← NewerPage 20 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.