Black Sea Property A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.272 | 0 |
| 2023-06-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.272 | 18,897 |
| 2023-06-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.269 | 529 |
| 2023-06-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.285 | 0 |
| 2023-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.285 | 0 |
| 2023-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.285 | 3,970 |
| 2023-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.296 | 306 |
| 2023-06-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.267 | 41,982 |
| 2023-06-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.242 | 97,191 |
| 2023-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.269 | 19,926 |
| 2023-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.296 | 0 |
| 2023-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.296 | 0 |
| 2023-06-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.296 | 3,900 |
| 2023-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.296 | 0 |
| 2023-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.296 | 1,968 |
| 2023-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.238 | 0 |
| 2023-05-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.238 | 0 |
| 2023-05-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.238 | 0 |
| 2023-05-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.238 | 0 |
| 2023-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.238 | 35,322 |
| 2023-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.238 | 221,740 |
| 2023-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.221 | 0 |
| 2023-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.221 | 0 |
| 2023-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.221 | 0 |
| 2023-05-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.221 | 0 |
| 2023-05-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.221 | 0 |
| 2023-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.221 | 0 |
| 2023-05-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.221 | 0 |
| 2023-05-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.221 | 0 |
| 2023-05-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.221 | 75,451 |
| 2023-05-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.217 | 177,661 |
| 2023-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.247 | 0 |
| 2023-04-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.247 | 0 |
| 2023-04-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.247 | 37 |
| 2023-04-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.247 | 131,648 |
| 2023-04-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.272 | 79,546 |
| 2023-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.264 | 1,123 |
| 2023-04-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.264 | 275,023 |
| 2023-04-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.253 | 157,237 |
| 2023-04-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.248 | 63,145 |
| 2023-04-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.259 | 41,102 |
| 2023-04-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.234 | 581 |
| 2023-04-14 | 0.003 | 0.003 | 0.002 | 0.003 | 0.259 | 133,318 |
| 2023-04-13 | 0.003 | 0.003 | 0.002 | 0.003 | 0.264 | 138,230 |
| 2023-04-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.315 | 3,147 |
| 2023-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.318 | 0 |
| 2023-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.318 | 0 |
| 2023-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.318 | 0 |
| 2023-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.318 | 12,257 |
| 2023-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.328 | 4,812 |
| 2023-03-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.318 | 0 |
| 2023-03-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.318 | 0 |
| 2023-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.318 | 10,214 |
| 2023-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.318 | 3,166 |
| 2023-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.302 | 119,470 |
| 2023-03-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.350 | 0 |
| 2023-03-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.350 | 204 |
| 2023-03-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.363 | 1,210 |
| 2023-03-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.363 | 5,928 |
| 2023-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.334 | 4,178 |
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.