Black Sea Property A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.005	0.005	0.005	0.005	0.521	33,744
2022-04-04	0.006	0.006	0.005	0.005	0.521	172,762
2022-04-01	0.005	0.006	0.005	0.006	0.559	24,469
2022-03-31	0.005	0.005	0.005	0.005	0.504	0
2022-03-30	0.005	0.005	0.005	0.005	0.504	15,863
2022-03-29	0.005	0.005	0.005	0.005	0.504	103
2022-03-28	0.005	0.005	0.005	0.005	0.500	0
2022-03-25	0.005	0.005	0.005	0.005	0.500	11,996
2022-03-24	0.005	0.005	0.005	0.005	0.509	11,996
2022-03-23	0.005	0.005	0.005	0.005	0.500	7,000
2022-03-22	0.006	0.006	0.005	0.005	0.509	131,669
2022-03-21	0.005	0.005	0.005	0.005	0.542	0
2022-03-18	0.005	0.006	0.005	0.005	0.542	12,396
2022-03-17	0.005	0.005	0.005	0.005	0.525	112,792
2022-03-16	0.005	0.005	0.005	0.005	0.538	0
2022-03-15	0.005	0.005	0.005	0.005	0.538	107,964
2022-03-14	0.006	0.006	0.006	0.006	0.579	69,179
2022-03-11	0.007	0.007	0.005	0.005	0.542	448,629
2022-03-10	0.005	0.005	0.005	0.005	0.488	959
2022-03-09	0.005	0.005	0.005	0.005	0.534	28,713
2022-03-08	0.005	0.005	0.005	0.005	0.538	37,187
2022-03-07	0.005	0.005	0.005	0.005	0.534	5,158
2022-03-04	0.006	0.006	0.006	0.006	0.554	18,030
2022-03-03	0.006	0.006	0.005	0.006	0.579	88,636
2022-03-02	0.006	0.006	0.005	0.005	0.542	56,069
2022-03-01	0.006	0.007	0.006	0.007	0.663	2,166
2022-02-28	0.007	0.007	0.007	0.007	0.663	10,331
2022-02-25	0.006	0.006	0.006	0.006	0.567	29,930
2022-02-24	0.006	0.006	0.006	0.006	0.575	79,968
2022-02-23	0.006	0.006	0.006	0.006	0.613	112,763
2022-02-22	0.006	0.007	0.006	0.006	0.625	58,915
2022-02-21	0.006	0.006	0.006	0.006	0.609	55,421
2022-02-18	0.006	0.006	0.006	0.006	0.617	3,147
2022-02-17	0.006	0.007	0.006	0.006	0.634	112,213
2022-02-16	0.006	0.006	0.006	0.006	0.584	1,444
2022-02-15	0.006	0.006	0.005	0.006	0.625	120,939
2022-02-14	0.007	0.009	0.007	0.007	0.654	64,982
2022-02-11	0.006	0.006	0.006	0.006	0.584	3,838
2022-02-10	0.006	0.006	0.006	0.006	0.604	0
2022-02-09	0.006	0.006	0.006	0.006	0.604	0
2022-02-08	0.007	0.007	0.006	0.006	0.604	26,523
2022-02-07	0.007	0.007	0.006	0.006	0.588	19,884
2022-02-04	0.007	0.007	0.006	0.006	0.584	46,153
2022-02-03	0.007	0.007	0.007	0.007	0.700	28,253
2022-02-02	0.007	0.007	0.007	0.007	0.700	19,316
2022-02-01	0.007	0.008	0.007	0.008	0.750	10,558
2022-01-31	0.007	0.007	0.007	0.007	0.667	68,195
2022-01-28	0.007	0.007	0.007	0.007	0.725	16,952
2022-01-27	0.007	0.008	0.007	0.008	0.746	18,704
2022-01-26	0.007	0.008	0.007	0.008	0.825	47,024
2022-01-25	0.007	0.007	0.007	0.007	0.704	0
2022-01-24	0.007	0.007	0.007	0.007	0.704	0
2022-01-21	0.007	0.007	0.007	0.007	0.704	33,589
2022-01-20	0.007	0.008	0.007	0.007	0.717	87,806
2022-01-19	0.007	0.008	0.007	0.007	0.725	29,870
2022-01-18	0.007	0.007	0.007	0.007	0.717	39,618
2022-01-17	0.007	0.007	0.007	0.007	0.688	133,775
2022-01-14	0.007	0.007	0.007	0.007	0.709	19,193
2022-01-13	0.007	0.007	0.007	0.007	0.704	15,398
2022-01-12	0.007	0.007	0.007	0.007	0.679	39,649

← NewerPage 20 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.