Black Sea Property A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.200 | 4.200 | 3.700 | 3.700 | 3.700 | 1,542 |
| 2026-04-28 | 3.500 | 3.980 | 3.500 | 3.740 | 3.740 | 1,604 |
| 2026-04-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 85 |
| 2026-04-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-04-23 | 3.020 | 3.060 | 2.940 | 3.000 | 3.000 | 30,735 |
| 2026-04-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 58 |
| 2026-04-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 334 |
| 2026-04-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1 |
| 2026-04-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-04-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,075 |
| 2026-04-15 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 757 |
| 2026-04-14 | 3.500 | 3.500 | 3.100 | 3.100 | 3.100 | 166 |
| 2026-04-13 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,042 |
| 2026-04-10 | 3.260 | 3.620 | 3.260 | 3.600 | 3.600 | 1,939 |
| 2026-04-09 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 8,000 |
| 2026-04-08 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 1,468 |
| 2026-04-07 | 4.400 | 4.400 | 3.800 | 3.800 | 3.800 | 3,690 |
| 2026-04-01 | 3.730 | 3.730 | 3.720 | 3.730 | 3.730 | 568 |
| 2026-03-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,843 |
| 2026-03-30 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,115 |
| 2026-03-27 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 243 |
| 2026-03-26 | 3.310 | 3.750 | 3.300 | 3.310 | 3.310 | 3,427 |
| 2026-03-25 | 3.210 | 3.300 | 3.210 | 3.300 | 3.300 | 2,218 |
| 2026-03-24 | 3.220 | 3.750 | 3.210 | 3.210 | 3.210 | 19,190 |
| 2026-03-23 | 3.370 | 3.430 | 3.010 | 3.020 | 3.020 | 8,563 |
| 2026-03-20 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 65 |
| 2026-03-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1,155 |
| 2026-03-18 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2 |
| 2026-03-17 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 1,167 |
| 2026-03-16 | 4.240 | 4.240 | 3.700 | 3.700 | 3.700 | 4,064 |
| 2026-03-13 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 |
| 2026-03-12 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 2,069 |
| 2026-03-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2026-03-10 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 3,352 |
| 2026-03-09 | 3.450 | 3.650 | 3.450 | 3.650 | 3.650 | 936 |
| 2026-03-06 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 1,236 |
| 2026-03-05 | 3.990 | 3.990 | 3.440 | 3.440 | 3.440 | 361 |
| 2026-03-04 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 384 |
| 2026-03-03 | 4.350 | 4.350 | 3.420 | 4.200 | 4.200 | 4,991 |
| 2026-03-02 | 4.380 | 4.380 | 3.380 | 4.330 | 4.330 | 1,725 |
| 2026-02-27 | 4.480 | 4.480 | 3.510 | 3.510 | 3.510 | 5,391 |
| 2026-02-26 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 23 |
| 2026-02-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-02-24 | 4.500 | 4.500 | 4.200 | 4.200 | 4.200 | 1,842 |
| 2026-02-23 | 3.380 | 4.480 | 3.380 | 4.200 | 4.200 | 234 |
| 2026-02-20 | 4.000 | 4.200 | 3.750 | 4.200 | 4.200 | 627 |
| 2026-02-19 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 96 |
| 2026-02-18 | 4.000 | 4.380 | 4.000 | 4.160 | 4.160 | 3,845 |
| 2026-02-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-02-16 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 85 |
| 2026-02-13 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 1,535 |
| 2026-02-12 | 3.540 | 4.390 | 3.540 | 4.390 | 4.390 | 1,255 |
| 2026-02-11 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 15 |
| 2026-02-10 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 959 |
| 2026-02-09 | 3.700 | 4.470 | 3.700 | 4.450 | 4.450 | 2,703 |
| 2026-02-06 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 199 |
| 2026-02-05 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2,492 |
| 2026-02-04 | 4.500 | 4.500 | 4.040 | 4.350 | 4.350 | 1,728 |
| 2026-02-03 | 4.070 | 4.400 | 4.060 | 4.060 | 4.060 | 5,895 |
| 2026-02-02 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 400 |
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.