Baltic Sea Properties AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	50.500	50.500	50.500	50.500	42.189	0
2022-01-10	50.500	50.500	50.500	50.500	42.189	0
2022-01-07	50.500	50.500	50.500	50.500	42.189	0
2022-01-06	50.500	50.500	50.500	50.500	42.189	0
2022-01-05	50.500	50.500	50.500	50.500	42.189	0
2022-01-04	50.500	50.500	50.500	50.500	42.189	0
2022-01-03	50.500	50.500	50.500	50.500	42.189	0
2021-12-30	54.000	54.000	50.500	50.500	42.189	2
2021-12-29	54.000	54.000	54.000	54.000	45.113	2
2021-12-28	54.000	54.000	54.000	54.000	45.113	400
2021-12-27	54.000	54.000	54.000	54.000	45.113	1
2021-12-23	54.000	54.000	54.000	54.000	45.113	0
2021-12-22	54.000	54.000	54.000	54.000	45.113	0
2021-12-21	54.000	54.000	54.000	54.000	45.113	0
2021-12-20	54.000	54.000	54.000	54.000	45.113	0
2021-12-17	54.000	54.000	54.000	54.000	45.113	0
2021-12-16	54.000	54.000	54.000	54.000	45.113	0
2021-12-15	54.000	54.000	54.000	54.000	45.113	0
2021-12-14	54.000	54.000	54.000	54.000	45.113	0
2021-12-13	54.000	54.000	54.000	54.000	45.113	1
2021-12-10	54.500	54.500	54.500	54.500	45.531	0
2021-12-09	54.500	54.500	54.500	54.500	45.531	0
2021-12-08	54.500	54.500	54.500	54.500	45.531	187
2021-12-07	52.500	54.500	52.500	54.500	45.531	2,490
2021-12-06	50.000	50.000	50.000	50.000	41.772	20
2021-12-03	52.000	52.000	52.000	52.000	43.443	493
2021-12-02	51.000	51.000	51.000	51.000	42.607	0
2021-12-01	51.000	51.000	51.000	51.000	42.607	0
2021-11-30	51.000	51.000	51.000	51.000	42.607	0
2021-11-29	51.000	51.000	51.000	51.000	42.607	0
2021-11-26	51.000	51.000	51.000	51.000	42.607	200
2021-11-25	51.500	51.500	51.500	51.500	43.025	0
2021-11-24	51.500	51.500	51.500	51.500	43.025	0
2021-11-23	50.000	51.500	50.000	51.500	43.025	153
2021-11-22	54.500	54.500	54.500	54.500	45.531	0
2021-11-19	54.500	54.500	54.500	54.500	45.531	0
2021-11-18	54.500	54.500	54.500	54.500	45.531	101
2021-11-17	50.000	50.000	50.000	50.000	41.772	12,392
2021-11-16	52.000	52.000	52.000	52.000	43.443	0
2021-11-15	52.000	52.000	52.000	52.000	43.443	0
2021-11-12	52.000	52.000	52.000	52.000	43.443	0
2021-11-11	52.000	52.000	52.000	52.000	43.443	300
2021-11-10	54.000	54.000	54.000	54.000	45.113	0
2021-11-09	54.000	54.000	54.000	54.000	45.113	0
2021-11-08	54.000	54.000	54.000	54.000	45.113	0
2021-11-05	54.000	54.000	54.000	54.000	45.113	0
2021-11-04	54.000	54.000	54.000	54.000	45.113	0
2021-11-03	54.000	54.000	54.000	54.000	45.113	0
2021-11-02	54.000	54.000	54.000	54.000	45.113	0
2021-11-01	54.000	54.000	54.000	54.000	45.113	0
2021-10-29	54.000	54.000	54.000	54.000	45.113	0
2021-10-28	54.000	54.000	54.000	54.000	45.113	0
2021-10-27	54.000	54.000	54.000	54.000	45.113	0
2021-10-26	54.000	54.000	54.000	54.000	45.113	4
2021-10-25	54.500	54.500	54.500	54.500	45.531	0
2021-10-22	54.500	54.500	54.500	54.500	45.531	0
2021-10-21	54.500	54.500	54.500	54.500	45.531	35

← NewerPage 21 of 21 · 1,257 trading days

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.