Hofseth Biocare ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	2.300	2.380	2.300	2.380	2.380	7,116
2024-02-27	2.300	2.370	2.300	2.370	2.370	9,661
2024-02-26	2.330	2.380	2.290	2.380	2.380	23,096
2024-02-23	2.380	2.380	2.300	2.350	2.350	55,187
2024-02-22	2.350	2.380	2.330	2.380	2.380	3,070
2024-02-21	2.320	2.380	2.320	2.380	2.380	17,056
2024-02-20	2.410	2.410	2.340	2.390	2.390	14,311
2024-02-19	2.320	2.430	2.320	2.330	2.330	18,292
2024-02-16	2.430	2.430	2.400	2.400	2.400	16,568
2024-02-15	2.460	2.460	2.330	2.400	2.400	83,963
2024-02-14	2.130	2.450	2.130	2.450	2.450	197,018
2024-02-13	2.460	2.460	2.230	2.400	2.400	164,777
2024-02-12	2.450	2.500	2.300	2.460	2.460	141,646
2024-02-09	2.520	2.520	2.270	2.420	2.420	70,827
2024-02-08	2.760	2.760	2.540	2.540	2.540	23,856
2024-02-07	2.560	2.670	2.350	2.550	2.550	140,205
2024-02-06	2.100	2.550	2.100	2.550	2.550	81,536
2024-02-05	2.260	2.340	2.020	2.270	2.270	382,135
2024-02-02	2.310	2.390	2.200	2.230	2.230	230,320
2024-02-01	2.400	2.400	2.310	2.380	2.380	129,849
2024-01-31	2.500	2.530	2.500	2.520	2.520	280
2024-01-30	2.500	2.550	2.420	2.550	2.550	120,256
2024-01-29	2.580	2.580	2.460	2.580	2.580	100,549
2024-01-26	2.590	2.600	2.520	2.580	2.580	22,374
2024-01-25	2.500	2.570	2.500	2.570	2.570	1,116
2024-01-24	2.510	2.590	2.500	2.590	2.590	246,581
2024-01-23	2.430	2.550	2.430	2.550	2.550	12,200
2024-01-22	2.500	2.620	2.450	2.600	2.600	70,758
2024-01-19	2.540	2.650	2.430	2.650	2.650	90,243
2024-01-18	2.550	2.650	2.510	2.650	2.650	60,713
2024-01-17	2.600	2.600	2.600	2.600	2.600	125
2024-01-16	2.500	2.700	2.500	2.600	2.600	71,391
2024-01-15	2.450	2.550	2.450	2.550	2.550	70,189
2024-01-12	2.570	2.580	2.500	2.580	2.580	58,126
2024-01-11	2.640	2.640	2.440	2.600	2.600	8,258
2024-01-10	2.620	2.620	2.560	2.590	2.590	32,636
2024-01-09	2.550	2.700	2.520	2.600	2.600	272,554
2024-01-08	2.630	2.660	2.560	2.640	2.640	36,430
2024-01-05	2.590	2.660	2.500	2.630	2.630	245,070
2024-01-04	2.500	2.630	2.400	2.630	2.630	171,988
2024-01-03	2.500	2.600	2.460	2.530	2.530	231,480
2024-01-02	2.540	2.600	2.540	2.580	2.580	5,818
2023-12-29	2.700	2.700	2.520	2.620	2.620	36,801
2023-12-28	2.720	2.780	2.500	2.730	2.730	188,905
2023-12-27	2.700	2.790	2.610	2.610	2.610	67,664
2023-12-22	2.700	2.700	2.460	2.700	2.700	77,887
2023-12-21	2.680	2.690	2.480	2.690	2.690	167,948
2023-12-20	2.640	2.640	2.640	2.640	2.640	317
2023-12-19	2.650	2.650	2.600	2.640	2.640	25,636
2023-12-18	2.710	2.710	2.690	2.690	2.690	3,773
2023-12-15	2.550	2.690	2.550	2.690	2.690	63,971
2023-12-14	2.700	2.700	2.600	2.690	2.690	99,050
2023-12-13	2.690	2.700	2.520	2.700	2.700	32,297
2023-12-12	2.530	2.700	2.530	2.700	2.700	1,580
2023-12-11	2.700	2.700	2.700	2.700	2.700	235
2023-12-08	2.610	2.780	2.610	2.670	2.670	11,883
2023-12-07	2.750	2.750	2.750	2.750	2.750	39
2023-12-06	2.700	2.730	2.600	2.730	2.730	59,374
2023-12-05	2.700	2.750	2.700	2.750	2.750	1,145
2023-12-04	2.800	2.800	2.800	2.800	2.800	161

← NewerPage 12 of 22 · 1,261 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.