Black Sea Property A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.680 | 2.680 | 2.660 | 2.660 | 2.660 | 951 |
| 2026-07-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-07-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 21,381 |
| 2026-07-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-07-21 | 2.960 | 3.000 | 2.660 | 2.980 | 2.980 | 35,063 |
| 2026-07-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-07-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-07-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-07-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 501 |
| 2026-07-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-07-13 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 183 |
| 2026-07-10 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 778 |
| 2026-07-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-07-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-07-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-07-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-07-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-07-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-07-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-06-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-06-29 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-06-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 100 |
| 2026-06-25 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 20 |
| 2026-06-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-06-23 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 2,383 |
| 2026-06-22 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2026-06-19 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 100 |
| 2026-06-18 | 2.980 | 3.000 | 2.540 | 2.540 | 2.540 | 4,033 |
| 2026-06-17 | 2.980 | 2.980 | 2.920 | 2.980 | 2.980 | 1,493 |
| 2026-06-16 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 132 |
| 2026-06-15 | 2.540 | 2.700 | 2.540 | 2.700 | 2.700 | 318 |
| 2026-06-12 | 2.720 | 2.720 | 2.700 | 2.700 | 2.700 | 2,128 |
| 2026-06-11 | 2.700 | 2.720 | 2.700 | 2.700 | 2.700 | 412 |
| 2026-06-10 | 2.560 | 2.700 | 2.560 | 2.700 | 2.700 | 3,579 |
| 2026-06-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-06-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 649 |
| 2026-06-05 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 300 |
| 2026-06-04 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 3,115 |
| 2026-06-03 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 1,250 |
| 2026-06-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 191 |
| 2026-06-01 | 3.280 | 3.320 | 3.000 | 3.240 | 3.240 | 16,424 |
| 2026-05-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 45 |
| 2026-05-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,221 |
| 2026-05-27 | 3.800 | 4.280 | 3.780 | 4.100 | 4.100 | 9,166 |
| 2026-05-26 | 2.980 | 3.400 | 2.920 | 3.400 | 3.400 | 2,060 |
| 2026-05-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 316 |
| 2026-05-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 145 |
| 2026-05-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 89 |
| 2026-05-19 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 1,588 |
| 2026-05-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,352 |
| 2026-05-15 | 3.000 | 3.780 | 3.000 | 3.780 | 3.780 | 54 |
| 2026-05-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-05-12 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 1,972 |
| 2026-05-11 | 3.780 | 3.780 | 3.500 | 3.500 | 3.500 | 1,165 |
| 2026-05-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-05-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 26 |
| 2026-05-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-05-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2026-05-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2026-04-30 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 10 |
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.