Baltic Sea Properties AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	51.500	51.500	51.500	51.500	49.500	10
2026-01-28	50.500	50.500	50.500	50.500	48.539	0
2026-01-27	47.400	50.500	47.400	50.500	48.539	1,248
2026-01-26	51.000	51.000	51.000	51.000	49.019	100
2026-01-23	50.500	50.500	50.500	50.500	48.539	101
2026-01-22	50.500	50.500	50.500	50.500	48.539	100
2026-01-21	51.500	51.500	51.500	51.500	49.500	0
2026-01-20	51.500	51.500	51.500	51.500	49.500	0
2026-01-19	50.500	51.500	50.000	51.500	49.500	1,409
2026-01-16	49.800	49.800	49.400	49.400	47.482	1,510
2026-01-15	49.800	49.800	49.800	49.800	47.866	469
2026-01-14	50.500	50.500	50.500	50.500	48.539	102
2026-01-13	50.500	50.500	49.800	49.800	47.866	101
2026-01-12	48.000	48.000	48.000	48.000	46.136	0
2026-01-09	48.000	48.000	48.000	48.000	46.136	0
2026-01-08	48.200	48.200	48.000	48.000	46.136	3,000
2026-01-07	48.000	48.000	48.000	48.000	46.136	0
2026-01-06	48.600	48.800	48.000	48.000	46.136	3,629
2026-01-05	49.000	49.200	48.600	48.600	46.713	3,672
2026-01-02	49.000	49.000	49.000	49.000	47.097	0
2025-12-30	51.000	51.000	48.000	49.000	47.097	17,502
2025-12-29	51.000	51.000	49.400	51.000	49.019	13,600
2025-12-23	54.000	54.000	54.000	54.000	51.903	50
2025-12-22	54.500	54.500	54.500	54.500	52.384	0
2025-12-19	54.500	54.500	54.500	54.500	52.384	50
2025-12-18	51.500	51.500	51.500	51.500	49.500	100
2025-12-17	52.000	52.000	52.000	52.000	49.981	0
2025-12-16	52.000	52.000	52.000	52.000	49.981	97
2025-12-15	52.500	52.500	52.000	52.500	50.461	475
2025-12-12	52.500	52.500	52.500	52.500	50.461	100
2025-12-11	52.500	52.500	52.500	52.500	50.461	100
2025-12-10	53.000	53.000	53.000	53.000	50.942	100
2025-12-09	53.500	53.500	53.500	53.500	51.422	0
2025-12-08	53.500	53.500	53.500	53.500	51.422	0
2025-12-05	53.500	53.500	53.500	53.500	51.422	0
2025-12-04	53.500	53.500	53.500	53.500	51.422	111
2025-12-03	50.000	50.000	50.000	50.000	48.058	0
2025-12-02	50.000	50.000	50.000	50.000	48.058	200
2025-12-01	53.500	53.500	53.500	53.500	51.422	0
2025-11-28	53.500	53.500	53.500	53.500	51.422	0
2025-11-27	53.500	53.500	53.500	53.500	51.422	5,000
2025-11-26	53.500	53.500	53.500	53.500	51.422	100
2025-11-25	53.500	53.500	53.500	53.500	51.422	150
2025-11-24	52.500	52.500	52.500	52.500	50.461	0
2025-11-21	52.500	52.500	52.500	52.500	50.461	0
2025-11-20	52.500	52.500	52.500	52.500	50.461	0
2025-11-19	52.500	52.500	52.500	52.500	50.461	0
2025-11-18	52.500	52.500	52.500	52.500	50.461	50
2025-11-17	53.500	53.500	53.000	53.000	50.942	70
2025-11-14	51.000	53.500	51.000	53.500	51.422	4,660
2025-11-13	51.000	51.000	51.000	51.000	49.019	250
2025-11-12	51.000	51.000	51.000	51.000	49.019	255
2025-11-11	51.000	52.500	51.000	51.000	49.019	252
2025-11-10	52.500	52.500	52.500	52.500	50.461	124
2025-11-07	51.000	51.500	51.000	51.500	49.500	349
2025-11-06	53.000	53.000	50.500	51.500	49.500	1,425
2025-11-05	52.500	52.500	52.500	52.500	50.461	0
2025-11-04	52.500	52.500	52.500	52.500	50.461	0
2025-11-03	52.500	52.500	52.500	52.500	50.461	0
2025-10-31	52.500	52.500	52.500	52.500	50.461	0

← NewerPage 4 of 21 · 1,259 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.