Black Sea Property A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.660 | 4.660 | 4.120 | 4.160 | 4.160 | 5,232 |
| 2026-01-29 | 4.660 | 4.770 | 4.660 | 4.770 | 4.770 | 1,774 |
| 2026-01-28 | 4.680 | 4.680 | 4.050 | 4.660 | 4.660 | 2,779 |
| 2026-01-27 | 4.110 | 4.670 | 4.100 | 4.670 | 4.670 | 2,835 |
| 2026-01-26 | 4.680 | 4.680 | 4.040 | 4.620 | 4.620 | 2,762 |
| 2026-01-23 | 4.680 | 4.680 | 4.010 | 4.680 | 4.680 | 1,036 |
| 2026-01-22 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 528 |
| 2026-01-21 | 4.699 | 4.699 | 4.001 | 4.006 | 4.006 | 1,896 |
| 2026-01-20 | 3.801 | 4.699 | 3.801 | 4.000 | 4.000 | 1,741 |
| 2026-01-19 | 3.750 | 4.699 | 3.750 | 4.699 | 4.699 | 1,480 |
| 2026-01-16 | 3.752 | 4.400 | 3.752 | 4.400 | 4.400 | 1,013 |
| 2026-01-15 | 4.400 | 4.699 | 4.400 | 4.699 | 4.699 | 1,318 |
| 2026-01-14 | 3.840 | 4.400 | 3.840 | 4.400 | 4.400 | 7,872 |
| 2026-01-13 | 3.820 | 4.700 | 3.820 | 4.700 | 4.700 | 13,798 |
| 2026-01-12 | 4.846 | 4.846 | 4.001 | 4.002 | 4.002 | 2,303 |
| 2026-01-09 | 3.750 | 4.886 | 3.750 | 4.500 | 4.500 | 17,709 |
| 2026-01-08 | 3.752 | 4.290 | 3.750 | 3.750 | 3.750 | 10,000 |
| 2026-01-07 | 3.705 | 4.969 | 3.705 | 3.751 | 3.751 | 2,123 |
| 2026-01-06 | 3.701 | 3.701 | 3.701 | 3.701 | 3.701 | 17 |
| 2026-01-05 | 4.970 | 4.970 | 4.005 | 4.200 | 4.200 | 8,917 |
| 2026-01-02 | 4.970 | 4.970 | 4.500 | 4.600 | 4.600 | 5,639 |
| 2025-12-30 | 5.000 | 5.000 | 4.900 | 4.970 | 4.970 | 8,546 |
| 2025-12-29 | 4.500 | 4.940 | 4.500 | 4.500 | 4.500 | 10,948 |
| 2025-12-23 | 4.320 | 4.950 | 4.000 | 4.500 | 4.500 | 4,195 |
| 2025-12-22 | 4.320 | 4.480 | 4.320 | 4.320 | 4.320 | 5,598 |
| 2025-12-19 | 4.970 | 4.970 | 4.270 | 4.500 | 4.500 | 13,075 |
| 2025-12-18 | 4.270 | 5.400 | 4.270 | 4.989 | 4.989 | 7,123 |
| 2025-12-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,017 |
| 2025-12-16 | 4.501 | 4.501 | 4.000 | 4.000 | 4.000 | 21,553 |
| 2025-12-15 | 4.700 | 5.200 | 4.700 | 4.750 | 4.750 | 1,521 |
| 2025-12-12 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 132 |
| 2025-12-11 | 4.561 | 4.700 | 4.561 | 4.700 | 4.700 | 96 |
| 2025-12-10 | 4.561 | 4.561 | 4.561 | 4.561 | 4.561 | 1,000 |
| 2025-12-09 | 4.600 | 4.600 | 4.561 | 4.561 | 4.561 | 2,549 |
| 2025-12-08 | 6.080 | 6.080 | 4.561 | 4.561 | 4.561 | 1,101 |
| 2025-12-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2025-12-04 | 4.800 | 5.500 | 4.800 | 5.000 | 5.000 | 2,944 |
| 2025-12-03 | 5.450 | 5.450 | 5.103 | 5.103 | 5.103 | 190 |
| 2025-12-02 | 5.500 | 5.500 | 4.560 | 5.400 | 5.400 | 794 |
| 2025-12-01 | 5.499 | 5.500 | 5.499 | 5.500 | 5.500 | 436 |
| 2025-11-28 | 5.002 | 5.500 | 5.001 | 5.500 | 5.500 | 21,014 |
| 2025-11-27 | 5.500 | 6.149 | 5.200 | 5.200 | 5.200 | 7,420 |
| 2025-11-26 | 5.500 | 6.380 | 5.500 | 5.500 | 5.500 | 7,889 |
| 2025-11-25 | 5.500 | 5.900 | 5.460 | 5.460 | 5.460 | 3,747 |
| 2025-11-24 | 6.000 | 6.000 | 5.460 | 5.460 | 5.460 | 724 |
| 2025-11-21 | 5.400 | 6.479 | 5.400 | 5.461 | 5.461 | 5,125 |
| 2025-11-20 | 5.799 | 6.490 | 5.600 | 5.600 | 5.600 | 7,041 |
| 2025-11-19 | 5.410 | 6.200 | 5.410 | 5.500 | 5.500 | 12,908 |
| 2025-11-18 | 7.680 | 9.000 | 5.401 | 5.401 | 5.401 | 108,363 |
| 2025-11-17 | 7.800 | 7.800 | 7.000 | 7.680 | 7.680 | 16,410 |
| 2025-11-14 | 10.000 | 10.000 | 7.000 | 7.500 | 7.500 | 53,752 |
| 2025-11-13 | 7.391 | 11.000 | 7.391 | 9.000 | 9.000 | 134,338 |
| 2025-11-12 | 5.800 | 7.550 | 5.800 | 6.778 | 6.778 | 40,874 |
| 2025-11-11 | 5.088 | 6.100 | 4.640 | 6.100 | 6.100 | 48,507 |
| 2025-11-10 | 6.130 | 6.200 | 5.203 | 5.300 | 5.300 | 24,539 |
| 2025-11-07 | 6.300 | 6.300 | 5.600 | 6.130 | 6.130 | 1,376 |
| 2025-11-06 | 5.002 | 6.299 | 5.002 | 5.900 | 5.900 | 12,138 |
| 2025-11-05 | 6.500 | 6.500 | 5.001 | 5.001 | 5.001 | 6,180 |
| 2025-11-04 | 0.061 | 0.061 | 0.052 | 0.052 | 5.200 | 7,213 |
| 2025-11-03 | 0.072 | 0.072 | 0.060 | 0.061 | 6.100 | 7,460 |
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.