Black Sea Property A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.004	0.004	0.004	0.004	0.413	0
2022-09-27	0.004	0.004	0.004	0.004	0.413	0
2022-09-26	0.004	0.004	0.004	0.004	0.413	0
2022-09-23	0.004	0.004	0.004	0.004	0.413	35,357
2022-09-22	0.003	0.003	0.003	0.003	0.333	0
2022-09-21	0.003	0.003	0.003	0.003	0.333	429
2022-09-20	0.003	0.003	0.003	0.003	0.333	333
2022-09-19	0.004	0.004	0.004	0.004	0.375	0
2022-09-16	0.004	0.004	0.004	0.004	0.375	105,169
2022-09-15	0.004	0.004	0.004	0.004	0.354	5,998
2022-09-14	0.003	0.003	0.003	0.003	0.327	0
2022-09-13	0.003	0.003	0.003	0.003	0.327	21,242
2022-09-12	0.003	0.003	0.003	0.003	0.333	0
2022-09-09	0.003	0.003	0.003	0.003	0.333	43,620
2022-09-08	0.004	0.004	0.004	0.004	0.384	14,395
2022-09-07	0.004	0.004	0.004	0.004	0.434	31,909
2022-09-06	0.004	0.004	0.004	0.004	0.406	0
2022-09-05	0.004	0.004	0.004	0.004	0.406	0
2022-09-02	0.004	0.004	0.004	0.004	0.406	0
2022-09-01	0.004	0.004	0.004	0.004	0.406	0
2022-08-31	0.004	0.004	0.004	0.004	0.406	0
2022-08-30	0.004	0.004	0.004	0.004	0.406	0
2022-08-29	0.004	0.004	0.004	0.004	0.406	0
2022-08-26	0.004	0.004	0.004	0.004	0.406	2,653
2022-08-25	0.005	0.005	0.004	0.004	0.417	58,022
2022-08-24	0.005	0.005	0.004	0.004	0.425	103,070
2022-08-23	0.005	0.005	0.005	0.005	0.450	5,028
2022-08-22	0.004	0.004	0.004	0.004	0.421	50,702
2022-08-19	0.004	0.004	0.004	0.004	0.438	0
2022-08-18	0.004	0.004	0.004	0.004	0.438	27,934
2022-08-17	0.005	0.005	0.005	0.005	0.463	36,854
2022-08-16	0.005	0.005	0.005	0.005	0.475	18,255
2022-08-15	0.005	0.005	0.004	0.004	0.438	21,693
2022-08-12	0.005	0.005	0.005	0.005	0.467	13,020
2022-08-11	0.005	0.005	0.005	0.005	0.488	0
2022-08-10	0.005	0.005	0.005	0.005	0.488	35,988
2022-08-09	0.005	0.005	0.005	0.005	0.475	11,996
2022-08-08	0.005	0.005	0.005	0.005	0.479	6,825
2022-08-05	0.005	0.005	0.005	0.005	0.479	33,034
2022-08-04	0.005	0.005	0.005	0.005	0.484	0
2022-08-03	0.005	0.005	0.005	0.005	0.484	19,596
2022-08-02	0.005	0.005	0.005	0.005	0.488	60,505
2022-08-01	0.005	0.005	0.005	0.005	0.496	72,228
2022-07-29	0.005	0.005	0.005	0.005	0.504	136,397
2022-07-28	0.005	0.005	0.005	0.005	0.500	46,825
2022-07-27	0.006	0.006	0.005	0.005	0.529	17,994
2022-07-26	0.006	0.006	0.005	0.005	0.504	98,483
2022-07-25	0.006	0.006	0.006	0.006	0.604	84,066
2022-07-22	0.005	0.005	0.005	0.005	0.517	25,537
2022-07-21	0.005	0.005	0.005	0.005	0.504	35,669
2022-07-20	0.005	0.005	0.005	0.005	0.517	28,864
2022-07-19	0.005	0.005	0.005	0.005	0.492	88,883
2022-07-18	0.005	0.006	0.005	0.005	0.513	1,489
2022-07-15	0.005	0.005	0.005	0.005	0.542	239
2022-07-14	0.005	0.005	0.005	0.005	0.521	16,588
2022-07-13	0.005	0.005	0.005	0.005	0.513	5,758
2022-07-12	0.005	0.005	0.005	0.005	0.509	62,194
2022-07-11	0.006	0.006	0.006	0.006	0.579	1,127
2022-07-08	0.005	0.006	0.005	0.006	0.579	779
2022-07-07	0.005	0.005	0.005	0.005	0.509	88,667

← NewerPage 18 of 21 · 1,257 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.