Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2.100 | 2.100 | 2.040 | 2.050 | 2.050 | 3,481 |
| 2024-08-21 | 2.130 | 2.130 | 1.965 | 2.020 | 2.020 | 37,896 |
| 2024-08-20 | 2.140 | 2.140 | 2.050 | 2.080 | 2.080 | 6,309 |
| 2024-08-19 | 1.985 | 2.100 | 1.960 | 2.100 | 2.100 | 143,559 |
| 2024-08-16 | 1.995 | 1.995 | 1.965 | 1.980 | 1.980 | 22,457 |
| 2024-08-15 | 2.100 | 2.100 | 1.940 | 1.950 | 1.950 | 144,268 |
| 2024-08-14 | 2.040 | 2.200 | 1.970 | 2.010 | 2.010 | 559,594 |
| 2024-08-13 | 1.950 | 2.050 | 1.900 | 2.050 | 2.050 | 160,006 |
| 2024-08-12 | 2.190 | 2.190 | 2.050 | 2.090 | 2.090 | 2,089 |
| 2024-08-09 | 1.950 | 2.100 | 1.880 | 2.100 | 2.100 | 53,542 |
| 2024-08-08 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 680 |
| 2024-08-07 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 500 |
| 2024-08-06 | 2.030 | 2.030 | 1.800 | 2.010 | 2.010 | 67,184 |
| 2024-08-05 | 1.900 | 2.000 | 1.850 | 2.000 | 2.000 | 39,258 |
| 2024-08-02 | 2.000 | 2.090 | 1.990 | 2.050 | 2.050 | 61,574 |
| 2024-08-01 | 2.040 | 2.040 | 1.980 | 2.040 | 2.040 | 35,839 |
| 2024-07-31 | 2.000 | 2.030 | 1.980 | 2.020 | 2.020 | 70,236 |
| 2024-07-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 519 |
| 2024-07-29 | 1.985 | 2.050 | 1.985 | 2.050 | 2.050 | 1,552 |
| 2024-07-26 | 1.975 | 2.030 | 1.975 | 2.030 | 2.030 | 13,584 |
| 2024-07-25 | 2.030 | 2.070 | 1.985 | 2.030 | 2.030 | 108,605 |
| 2024-07-24 | 2.040 | 2.050 | 2.010 | 2.030 | 2.030 | 42,559 |
| 2024-07-23 | 1.995 | 2.050 | 1.995 | 2.050 | 2.050 | 11,091 |
| 2024-07-22 | 2.020 | 2.120 | 2.010 | 2.060 | 2.060 | 51,812 |
| 2024-07-19 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,773 |
| 2024-07-18 | 2.160 | 2.160 | 2.030 | 2.120 | 2.120 | 12,729 |
| 2024-07-17 | 2.200 | 2.200 | 2.020 | 2.120 | 2.120 | 104,973 |
| 2024-07-16 | 2.100 | 2.200 | 2.090 | 2.200 | 2.200 | 191,467 |
| 2024-07-15 | 2.020 | 2.070 | 2.020 | 2.070 | 2.070 | 39,546 |
| 2024-07-12 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 44,006 |
| 2024-07-11 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 27,653 |
| 2024-07-10 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 12,349 |
| 2024-07-09 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 3,733 |
| 2024-07-08 | 1.960 | 2.030 | 1.960 | 2.030 | 2.030 | 16,650 |
| 2024-07-05 | 1.955 | 2.070 | 1.955 | 2.070 | 2.070 | 220,318 |
| 2024-07-04 | 1.995 | 2.000 | 1.925 | 2.000 | 2.000 | 42,650 |
| 2024-07-03 | 2.000 | 2.000 | 1.915 | 2.000 | 2.000 | 36,690 |
| 2024-07-02 | 2.020 | 2.020 | 1.915 | 2.020 | 2.020 | 69,020 |
| 2024-07-01 | 2.040 | 2.040 | 1.925 | 2.020 | 2.020 | 1,709 |
| 2024-06-28 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2024-06-27 | 2.030 | 2.040 | 1.960 | 2.040 | 2.040 | 40,000 |
| 2024-06-26 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 3,044 |
| 2024-06-25 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 120 |
| 2024-06-24 | 2.030 | 2.040 | 1.915 | 2.040 | 2.040 | 76,204 |
| 2024-06-21 | 2.030 | 2.040 | 2.030 | 2.040 | 2.040 | 86,910 |
| 2024-06-20 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 4,117 |
| 2024-06-19 | 2.040 | 2.040 | 2.030 | 2.030 | 2.030 | 5,000 |
| 2024-06-18 | 2.030 | 2.040 | 1.915 | 2.040 | 2.040 | 38,784 |
| 2024-06-17 | 2.040 | 2.040 | 2.000 | 2.030 | 2.030 | 111,529 |
| 2024-06-14 | 2.020 | 2.020 | 1.990 | 2.020 | 2.020 | 40,864 |
| 2024-06-13 | 2.030 | 2.030 | 1.990 | 2.020 | 2.020 | 66,195 |
| 2024-06-12 | 2.000 | 2.030 | 1.960 | 2.020 | 2.020 | 13,902 |
| 2024-06-11 | 2.040 | 2.060 | 1.910 | 2.010 | 2.010 | 296,337 |
| 2024-06-10 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 464 |
| 2024-06-07 | 2.080 | 2.080 | 2.010 | 2.010 | 2.010 | 19,334 |
| 2024-06-06 | 2.050 | 2.080 | 2.040 | 2.040 | 2.040 | 23,915 |
| 2024-06-05 | 2.020 | 2.070 | 2.020 | 2.050 | 2.050 | 125,274 |
| 2024-06-04 | 2.080 | 2.080 | 2.030 | 2.070 | 2.070 | 148,337 |
| 2024-06-03 | 2.040 | 2.080 | 2.030 | 2.080 | 2.080 | 83,219 |
| 2024-05-31 | 2.030 | 2.120 | 2.030 | 2.120 | 2.120 | 10,835 |
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.