Black Sea Property A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.004	0.004	0.003	0.003	0.296	5,575
2023-03-15	0.004	0.004	0.004	0.004	0.420	37,701
2023-03-14	0.003	0.003	0.003	0.003	0.292	51,295
2023-03-13	0.004	0.004	0.004	0.004	0.375	0
2023-03-10	0.004	0.004	0.004	0.004	0.375	0
2023-03-09	0.004	0.004	0.004	0.004	0.375	7,221
2023-03-08	0.003	0.003	0.003	0.003	0.338	0
2023-03-07	0.003	0.003	0.003	0.003	0.338	239
2023-03-06	0.004	0.004	0.004	0.004	0.346	0
2023-03-03	0.004	0.004	0.004	0.004	0.346	0
2023-03-02	0.004	0.004	0.004	0.004	0.346	0
2023-03-01	0.004	0.004	0.004	0.004	0.346	61,407
2023-02-28	0.003	0.003	0.003	0.003	0.344	50,455
2023-02-27	0.004	0.004	0.004	0.004	0.350	5,163
2023-02-24	0.004	0.004	0.004	0.004	0.417	0
2023-02-23	0.004	0.004	0.004	0.004	0.417	0
2023-02-22	0.004	0.004	0.004	0.004	0.417	1,737
2023-02-21	0.004	0.004	0.004	0.004	0.417	599
2023-02-20	0.004	0.004	0.004	0.004	0.375	62
2023-02-17	0.004	0.004	0.004	0.004	0.348	28,790
2023-02-16	0.004	0.004	0.004	0.004	0.346	5,676
2023-02-15	0.004	0.004	0.004	0.004	0.409	0
2023-02-14	0.005	0.005	0.004	0.004	0.409	68,284
2023-02-13	0.004	0.004	0.004	0.004	0.409	17,346
2023-02-10	0.003	0.004	0.003	0.004	0.373	118,770
2023-02-09	0.003	0.003	0.003	0.003	0.313	1,146
2023-02-08	0.005	0.005	0.005	0.005	0.446	90,512
2023-02-07	0.005	0.005	0.005	0.005	0.446	54,039
2023-02-06	0.002	0.006	0.002	0.004	0.421	280,936
2023-02-03	0.002	0.002	0.002	0.002	0.208	599
2023-02-02	0.004	0.004	0.004	0.004	0.350	0
2023-02-01	0.004	0.004	0.004	0.004	0.350	0
2023-01-31	0.004	0.004	0.004	0.004	0.350	52,216
2023-01-30	0.004	0.004	0.004	0.004	0.350	25,210
2023-01-27	0.004	0.004	0.004	0.004	0.348	0
2023-01-26	0.004	0.004	0.004	0.004	0.348	21
2023-01-25	0.004	0.004	0.004	0.004	0.352	0
2023-01-24	0.004	0.004	0.004	0.004	0.352	9,061
2023-01-23	0.004	0.004	0.004	0.004	0.354	343
2023-01-20	0.003	0.004	0.003	0.004	0.350	100,767
2023-01-19	0.004	0.004	0.004	0.004	0.371	105,236
2023-01-18	0.004	0.004	0.004	0.004	0.371	47,984
2023-01-17	0.004	0.004	0.004	0.004	0.413	16,856
2023-01-16	0.004	0.004	0.004	0.004	0.394	59,980
2023-01-13	0.004	0.004	0.004	0.004	0.356	0
2023-01-12	0.004	0.004	0.004	0.004	0.356	0
2023-01-11	0.004	0.004	0.004	0.004	0.356	0
2023-01-10	0.004	0.004	0.004	0.004	0.356	1,206
2023-01-09	0.004	0.004	0.004	0.004	0.356	0
2023-01-06	0.004	0.004	0.004	0.004	0.356	0
2023-01-05	0.004	0.004	0.004	0.004	0.356	0
2023-01-04	0.004	0.004	0.004	0.004	0.356	0
2023-01-03	0.004	0.004	0.004	0.004	0.356	0
2023-01-02	0.004	0.004	0.004	0.004	0.356	640
2022-12-30	0.004	0.004	0.004	0.004	0.358	16,796
2022-12-29	0.004	0.004	0.004	0.004	0.358	13,370
2022-12-28	0.004	0.004	0.004	0.004	0.356	23,992
2022-12-27	0.004	0.004	0.004	0.004	0.386	86,981
2022-12-23	0.004	0.004	0.004	0.004	0.394	0
2022-12-22	0.004	0.004	0.004	0.004	0.394	0

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.