Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.305 | 1.385 | 1.290 | 1.385 | 1.385 | 35,373 |
| 2026-10-16 | 1.340 | 1.340 | 1.300 | 1.320 | 1.320 | 141,852 |
| 2026-10-15 | 1.290 | 1.340 | 1.250 | 1.340 | 1.340 | 249,448 |
| 2026-10-14 | 1.285 | 1.345 | 1.280 | 1.345 | 1.345 | 21,201 |
| 2026-10-13 | 1.385 | 1.385 | 1.260 | 1.360 | 1.360 | 89,062 |
| 2026-10-12 | 1.480 | 1.480 | 1.330 | 1.400 | 1.400 | 173,356 |
| 2026-10-09 | 1.440 | 1.440 | 1.360 | 1.375 | 1.375 | 100,799 |
| 2026-10-08 | 1.395 | 1.395 | 1.300 | 1.360 | 1.360 | 89,142 |
| 2026-10-07 | 1.340 | 1.380 | 1.340 | 1.350 | 1.350 | 65,908 |
| 2026-10-06 | 1.370 | 1.370 | 1.280 | 1.330 | 1.330 | 53,027 |
| 2026-10-05 | 1.335 | 1.380 | 1.285 | 1.330 | 1.330 | 249,168 |
| 2026-10-02 | 1.320 | 1.335 | 1.310 | 1.330 | 1.330 | 868,623 |
| 2026-10-01 | 1.345 | 1.345 | 1.270 | 1.300 | 1.300 | 268,092 |
| 2026-09-30 | 1.430 | 1.430 | 1.260 | 1.320 | 1.320 | 152,354 |
| 2026-09-29 | 1.375 | 1.375 | 1.260 | 1.330 | 1.330 | 323,180 |
| 2026-09-28 | 1.495 | 1.495 | 1.335 | 1.375 | 1.375 | 301,545 |
| 2026-09-25 | 1.200 | 1.500 | 1.200 | 1.410 | 1.410 | 1,443,125 |
| 2026-09-24 | 1.145 | 1.360 | 1.145 | 1.255 | 1.255 | 29,430 |
| 2026-09-23 | 1.285 | 1.305 | 1.205 | 1.265 | 1.265 | 180,152 |
| 2026-09-22 | 1.305 | 1.345 | 1.280 | 1.340 | 1.340 | 21,567 |
| 2026-09-21 | 1.300 | 1.385 | 1.300 | 1.310 | 1.310 | 131,548 |
| 2026-09-18 | 1.400 | 1.440 | 1.295 | 1.330 | 1.330 | 471,253 |
| 2026-09-17 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 5,349 |
| 2026-09-16 | 1.350 | 1.350 | 1.285 | 1.300 | 1.300 | 55,470 |
| 2026-09-15 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 11,954 |
| 2026-09-14 | 1.310 | 1.375 | 1.300 | 1.300 | 1.300 | 53,460 |
| 2026-09-11 | 1.345 | 1.345 | 1.290 | 1.345 | 1.345 | 37,298 |
| 2026-09-10 | 1.315 | 1.345 | 1.315 | 1.345 | 1.345 | 13,326 |
| 2026-09-09 | 1.345 | 1.345 | 1.310 | 1.325 | 1.325 | 6,457 |
| 2026-09-08 | 1.395 | 1.395 | 1.330 | 1.390 | 1.390 | 28,961 |
| 2026-09-07 | 1.315 | 1.395 | 1.315 | 1.395 | 1.395 | 110 |
| 2026-09-04 | 1.330 | 1.350 | 1.315 | 1.350 | 1.350 | 15,383 |
| 2026-09-03 | 1.395 | 1.395 | 1.310 | 1.375 | 1.375 | 25,101 |
| 2026-09-02 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 19,798 |
| 2026-09-01 | 1.395 | 1.450 | 1.265 | 1.445 | 1.445 | 133,904 |
| 2026-08-31 | 1.430 | 1.430 | 1.275 | 1.390 | 1.390 | 1,598,343 |
| 2026-08-28 | 1.380 | 1.530 | 1.380 | 1.430 | 1.430 | 22,518 |
| 2026-08-27 | 1.320 | 1.380 | 1.320 | 1.350 | 1.350 | 10,726 |
| 2026-08-26 | 1.320 | 1.400 | 1.310 | 1.320 | 1.320 | 65,825 |
| 2026-08-25 | 1.305 | 1.370 | 1.305 | 1.370 | 1.370 | 144,635 |
| 2026-08-24 | 1.290 | 1.370 | 1.290 | 1.310 | 1.310 | 68,156 |
| 2026-08-21 | 1.330 | 1.345 | 1.285 | 1.345 | 1.345 | 30,904 |
| 2026-08-20 | 1.300 | 1.330 | 1.300 | 1.315 | 1.315 | 5,192 |
| 2026-08-19 | 1.330 | 1.335 | 1.285 | 1.335 | 1.335 | 50,857 |
| 2026-08-18 | 1.330 | 1.330 | 1.290 | 1.330 | 1.330 | 27,384 |
| 2026-08-17 | 1.325 | 1.335 | 1.295 | 1.335 | 1.335 | 3,165 |
| 2026-08-14 | 1.330 | 1.335 | 1.300 | 1.330 | 1.330 | 42,916 |
| 2026-08-13 | 1.280 | 1.350 | 1.280 | 1.320 | 1.320 | 120,669 |
| 2026-08-12 | 1.320 | 1.335 | 1.280 | 1.295 | 1.295 | 100,120 |
| 2026-08-11 | 1.305 | 1.320 | 1.305 | 1.320 | 1.320 | 8,961 |
| 2026-08-10 | 1.300 | 1.395 | 1.300 | 1.335 | 1.335 | 81,649 |
| 2026-08-07 | 1.315 | 1.350 | 1.315 | 1.350 | 1.350 | 23,063 |
| 2026-08-06 | 1.275 | 1.320 | 1.275 | 1.320 | 1.320 | 11,942 |
| 2026-08-05 | 1.285 | 1.315 | 1.270 | 1.315 | 1.315 | 36,018 |
| 2026-08-04 | 1.315 | 1.360 | 1.290 | 1.345 | 1.345 | 108,354 |
| 2026-08-03 | 1.400 | 1.400 | 1.310 | 1.315 | 1.315 | 62,894 |
| 2026-07-31 | 1.250 | 1.380 | 1.220 | 1.350 | 1.350 | 453,442 |
| 2026-07-30 | 1.295 | 1.320 | 1.240 | 1.315 | 1.315 | 185,750 |
| 2026-07-29 | 1.310 | 1.310 | 1.240 | 1.250 | 1.250 | 356,508 |
| 2026-07-28 | 1.310 | 1.375 | 1.275 | 1.310 | 1.310 | 183,417 |
Page 1 of 2 · 66 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.