Black Sea Property A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.005	0.005	0.005	0.005	0.517	18,409
2022-07-05	0.005	0.005	0.005	0.005	0.521	4,798
2022-07-04	0.006	0.006	0.006	0.006	0.584	119
2022-07-01	0.006	0.006	0.006	0.006	0.584	2,639
2022-06-30	0.006	0.006	0.006	0.006	0.554	35
2022-06-29	0.005	0.005	0.005	0.005	0.517	28,193
2022-06-28	0.005	0.006	0.005	0.005	0.521	4,918
2022-06-27	0.006	0.006	0.005	0.005	0.467	5,230
2022-06-24	0.005	0.006	0.005	0.006	0.596	98,847
2022-06-23	0.005	0.005	0.004	0.005	0.467	4,915
2022-06-22	0.005	0.005	0.005	0.005	0.500	0
2022-06-21	0.005	0.005	0.005	0.005	0.500	0
2022-06-20	0.005	0.005	0.005	0.005	0.500	2,996
2022-06-17	0.005	0.005	0.005	0.005	0.500	0
2022-06-16	0.005	0.005	0.005	0.005	0.500	5,223
2022-06-15	0.005	0.005	0.005	0.005	0.504	29,675
2022-06-14	0.005	0.005	0.005	0.005	0.509	381
2022-06-13	0.005	0.005	0.005	0.005	0.500	89,044
2022-06-10	0.005	0.005	0.005	0.005	0.542	0
2022-06-09	0.005	0.005	0.005	0.005	0.542	0
2022-06-08	0.005	0.005	0.005	0.005	0.542	71,196
2022-06-07	0.005	0.005	0.005	0.005	0.521	28,603
2022-06-03	0.005	0.005	0.005	0.005	0.521	25,822
2022-06-02	0.006	0.006	0.006	0.006	0.550	23,992
2022-06-01	0.006	0.006	0.006	0.006	0.550	0
2022-05-31	0.006	0.006	0.006	0.006	0.550	719
2022-05-30	0.006	0.006	0.006	0.006	0.550	0
2022-05-27	0.006	0.006	0.006	0.006	0.550	6,660
2022-05-25	0.006	0.006	0.005	0.005	0.529	203,674
2022-05-24	0.006	0.006	0.006	0.006	0.617	0
2022-05-23	0.006	0.006	0.006	0.006	0.617	18,625
2022-05-20	0.006	0.006	0.006	0.006	0.592	141,397
2022-05-19	0.005	0.005	0.005	0.005	0.500	2,399
2022-05-18	0.005	0.005	0.005	0.005	0.459	25,544
2022-05-16	0.005	0.005	0.005	0.005	0.467	0
2022-05-13	0.005	0.005	0.005	0.005	0.467	0
2022-05-12	0.005	0.005	0.005	0.005	0.467	180,145
2022-05-11	0.005	0.005	0.005	0.005	0.450	125,212
2022-05-10	0.005	0.005	0.005	0.005	0.479	9,980
2022-05-09	0.005	0.005	0.005	0.005	0.484	26,170
2022-05-06	0.005	0.005	0.005	0.005	0.463	391
2022-05-05	0.004	0.005	0.004	0.005	0.484	24,428
2022-05-04	0.005	0.005	0.005	0.005	0.492	0
2022-05-03	0.005	0.005	0.005	0.005	0.492	1,439
2022-05-02	0.005	0.005	0.005	0.005	0.509	10,160
2022-04-29	0.005	0.005	0.005	0.005	0.517	9,596
2022-04-28	0.005	0.005	0.005	0.005	0.529	163,732
2022-04-27	0.005	0.005	0.005	0.005	0.450	37,739
2022-04-26	0.005	0.005	0.005	0.005	0.500	16,007
2022-04-25	0.005	0.005	0.005	0.005	0.517	32,171
2022-04-22	0.005	0.005	0.005	0.005	0.504	47
2022-04-21	0.005	0.005	0.005	0.005	0.517	30,162
2022-04-20	0.005	0.005	0.005	0.005	0.479	41,463
2022-04-19	0.006	0.006	0.005	0.005	0.542	17,353
2022-04-13	0.005	0.006	0.005	0.005	0.534	104,555
2022-04-12	0.005	0.005	0.004	0.005	0.459	108,924
2022-04-11	0.005	0.005	0.005	0.005	0.471	64,217
2022-04-08	0.005	0.005	0.005	0.005	0.463	121,225
2022-04-07	0.005	0.005	0.004	0.005	0.517	233,878
2022-04-06	0.007	0.007	0.005	0.005	0.521	38,987

← NewerPage 19 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.