Hofseth Biocare ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	2.030	2.120	2.030	2.120	2.120	10,835
2024-05-30	2.060	2.080	2.020	2.070	2.070	7,746
2024-05-29	2.090	2.090	2.030	2.090	2.090	14,605
2024-05-28	2.120	2.120	2.050	2.100	2.100	26,498
2024-05-27	2.050	2.150	2.050	2.150	2.150	4,979
2024-05-24	2.100	2.150	2.050	2.150	2.150	25,169
2024-05-23	2.090	2.100	2.090	2.100	2.100	47,570
2024-05-22	2.100	2.150	2.000	2.130	2.130	150,394
2024-05-21	2.030	2.240	2.000	2.150	2.150	30,716
2024-05-16	2.100	2.150	2.000	2.030	2.030	546,735
2024-05-15	2.130	2.250	2.100	2.230	2.230	102,259
2024-05-14	2.100	2.270	2.100	2.130	2.130	161,311
2024-05-13	2.070	2.100	2.040	2.080	2.080	73,434
2024-05-10	2.000	2.090	2.000	2.070	2.070	92,598
2024-05-08	2.010	2.190	2.000	2.090	2.090	51,431
2024-05-07	2.090	2.200	2.010	2.150	2.150	51,103
2024-05-06	2.000	2.110	2.000	2.100	2.100	54,259
2024-05-03	2.060	2.100	2.060	2.100	2.100	232
2024-05-02	2.050	2.050	1.925	2.040	2.040	59,380
2024-04-30	2.020	2.070	2.000	2.030	2.030	70,767
2024-04-29	2.050	2.080	2.020	2.060	2.060	34,575
2024-04-26	2.130	2.130	2.000	2.090	2.090	43,478
2024-04-25	2.120	2.160	2.080	2.100	2.100	101,046
2024-04-24	2.150	2.200	2.080	2.200	2.200	4,265
2024-04-23	2.190	2.190	2.190	2.190	2.190	893
2024-04-22	2.190	2.200	2.070	2.200	2.200	3,196
2024-04-19	2.200	2.200	2.150	2.150	2.150	2,551
2024-04-18	2.000	2.200	2.000	2.200	2.200	155,683
2024-04-17	2.140	2.140	2.000	2.100	2.100	230,409
2024-04-16	2.080	2.120	2.080	2.120	2.120	13,107
2024-04-15	2.100	2.150	2.090	2.150	2.150	25,481
2024-04-12	2.180	2.230	2.080	2.130	2.130	34,677
2024-04-11	2.140	2.190	2.020	2.190	2.190	51,136
2024-04-10	2.030	2.150	2.030	2.150	2.150	40,651
2024-04-09	2.000	2.090	2.000	2.080	2.080	37,583
2024-04-08	2.120	2.210	1.900	2.030	2.030	286,661
2024-04-05	2.160	2.160	2.000	2.070	2.070	7,291,701
2024-04-04	2.000	2.160	1.995	2.160	2.160	530,801
2024-04-03	2.020	2.050	1.980	2.000	2.000	40,812
2024-04-02	2.010	2.090	2.010	2.010	2.010	48,793
2024-03-27	2.120	2.120	2.000	2.080	2.080	101,573
2024-03-26	2.160	2.170	2.060	2.100	2.100	159,915
2024-03-25	2.300	2.300	2.140	2.230	2.230	23,471
2024-03-22	2.150	2.230	2.120	2.230	2.230	54,567
2024-03-21	2.260	2.260	2.000	2.170	2.170	111,664
2024-03-20	2.200	2.200	2.200	2.200	2.200	20
2024-03-19	2.290	2.300	2.160	2.300	2.300	129,959
2024-03-18	2.380	2.380	2.150	2.290	2.290	22,133
2024-03-15	2.170	2.380	2.000	2.380	2.380	437,921
2024-03-14	2.150	2.270	2.070	2.160	2.160	2,501,097
2024-03-13	2.300	2.300	2.160	2.260	2.260	10,738
2024-03-12	2.280	2.280	2.270	2.270	2.270	800
2024-03-11	2.280	2.280	2.220	2.280	2.280	97,530
2024-03-08	2.390	2.390	2.140	2.280	2.280	178,933
2024-03-07	2.280	2.280	2.190	2.200	2.200	155,302
2024-03-06	2.300	2.320	2.110	2.270	2.270	202,680
2024-03-05	2.240	2.300	2.150	2.300	2.300	74,948
2024-03-04	2.280	2.280	2.160	2.160	2.160	1,718
2024-03-01	2.280	2.300	2.230	2.280	2.280	69,624
2024-02-29	2.300	2.360	2.290	2.350	2.350	10,353

← NewerPage 11 of 21 · 1,258 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.