Black Sea Property A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.008	0.008	0.007	0.007	0.692	15,738
2022-01-10	0.007	0.008	0.007	0.007	0.721	117,710
2022-01-07	0.008	0.008	0.007	0.008	0.750	79,577
2022-01-06	0.008	0.008	0.007	0.008	0.750	89,325
2022-01-05	0.008	0.008	0.007	0.007	0.738	24,028
2022-01-04	0.008	0.008	0.008	0.008	0.750	0
2022-01-03	0.008	0.008	0.008	0.008	0.750	18,797
2021-12-30	0.007	0.008	0.007	0.007	0.717	13,157
2021-12-29	0.008	0.008	0.007	0.008	0.759	269,185
2021-12-28	0.008	0.008	0.007	0.008	0.829	27,989
2021-12-27	0.008	0.008	0.007	0.008	0.834	30,177
2021-12-23	0.007	0.008	0.007	0.008	0.813	23,980
2021-12-22	0.007	0.009	0.007	0.008	0.788	136,107
2021-12-21	0.007	0.008	0.007	0.008	0.834	89,385
2021-12-20	0.008	0.008	0.008	0.008	0.754	0
2021-12-17	0.008	0.010	0.008	0.008	0.754	31,285
2021-12-16	0.007	0.007	0.007	0.007	0.709	0
2021-12-15	0.007	0.007	0.007	0.007	0.709	0
2021-12-14	0.007	0.007	0.007	0.007	0.709	0
2021-12-13	0.007	0.007	0.007	0.007	0.709	7,197
2021-12-10	0.007	0.007	0.007	0.007	0.688	64,961
2021-12-09	0.007	0.007	0.007	0.007	0.725	12,715
2021-12-08	0.008	0.008	0.007	0.008	0.771	45,136
2021-12-07	0.009	0.009	0.007	0.007	0.709	76,563
2021-12-06	0.008	0.008	0.006	0.008	0.750	93,365
2021-12-03	0.008	0.008	0.008	0.008	0.834	0
2021-12-02	0.008	0.008	0.008	0.008	0.834	0
2021-12-01	0.008	0.008	0.008	0.008	0.834	0
2021-11-30	0.008	0.008	0.008	0.008	0.834	0
2021-11-29	0.009	0.009	0.008	0.008	0.834	5,278
2021-11-26	0.008	0.008	0.008	0.008	0.829	29,810
2021-11-25	0.009	0.009	0.009	0.009	0.867	7
2021-11-24	0.008	0.008	0.008	0.008	0.834	4,798
2021-11-23	0.010	0.010	0.009	0.009	0.867	3,262
2021-11-22	0.008	0.009	0.008	0.009	0.892	56,799
2021-11-19	0.008	0.008	0.008	0.008	0.834	103,187
2021-11-18	0.008	0.008	0.008	0.008	0.825	2,399
2021-11-17	0.008	0.009	0.008	0.009	0.892	2,552
2021-11-16	0.008	0.009	0.008	0.009	0.909	11,069
2021-11-15	0.008	0.008	0.008	0.008	0.842	1,199
2021-11-12	0.009	0.009	0.008	0.008	0.842	46,772
2021-11-11	0.009	0.009	0.009	0.009	0.850	11,984
2021-11-10	0.009	0.009	0.009	0.009	0.884	59,644
2021-11-09	0.009	0.009	0.009	0.009	0.884	5,038
2021-11-08	0.009	0.009	0.009	0.009	0.934	119
2021-11-05	0.009	0.009	0.009	0.009	0.892	0
2021-11-04	0.009	0.009	0.009	0.009	0.892	355
2021-11-03	0.009	0.009	0.009	0.009	0.884	50,683
2021-11-02	0.009	0.009	0.009	0.009	0.942	0
2021-11-01	0.009	0.009	0.009	0.009	0.942	11,996
2021-10-29	0.009	0.009	0.009	0.009	0.942	29,148
2021-10-28	0.008	0.009	0.008	0.009	0.875	171,865
2021-10-27	0.010	0.010	0.010	0.010	0.967	122
2021-10-26	0.009	0.009	0.009	0.009	0.934	40,786
2021-10-25	0.009	0.009	0.009	0.009	0.900	0
2021-10-22	0.009	0.009	0.009	0.009	0.900	21,679
2021-10-21	0.009	0.009	0.009	0.009	0.917	0

← NewerPage 21 of 21 · 1,257 trading days

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.