Hofseth Biocare ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.650	2.800	2.650	2.800	2.800	13,290
2023-11-30	2.610	2.730	2.600	2.730	2.730	31,200
2023-11-29	2.590	2.740	2.590	2.740	2.740	18,541
2023-11-28	2.660	2.820	2.660	2.820	2.820	43,835
2023-11-27	2.660	2.800	2.660	2.800	2.800	7,154
2023-11-24	2.750	2.800	2.700	2.800	2.800	60,557
2023-11-23	2.650	2.780	2.650	2.780	2.780	41,226
2023-11-22	2.600	2.800	2.600	2.800	2.800	66,014
2023-11-21	2.700	2.700	2.700	2.700	2.700	85
2023-11-20	2.780	2.780	2.760	2.760	2.760	3,057
2023-11-17	2.510	2.700	2.510	2.700	2.700	63,420
2023-11-16	2.640	2.780	2.520	2.780	2.780	116,369
2023-11-15	2.600	2.650	2.600	2.640	2.640	5,389
2023-11-14	2.660	2.670	2.510	2.650	2.650	53,884
2023-11-13	2.740	2.740	2.600	2.700	2.700	11,290
2023-11-10	2.890	2.890	2.600	2.790	2.790	204,606
2023-11-09	2.910	2.910	2.910	2.910	2.910	34,931
2023-11-08	2.960	2.960	2.750	2.900	2.900	3,488
2023-11-07	2.750	2.850	2.600	2.850	2.850	41,566
2023-11-06	2.700	2.850	2.700	2.850	2.850	49,098
2023-11-03	2.870	2.870	2.710	2.800	2.800	8,472
2023-11-02	2.890	2.890	2.700	2.850	2.850	21,187
2023-11-01	2.890	2.890	2.700	2.890	2.890	9,319
2023-10-31	2.860	2.860	2.860	2.860	2.860	178
2023-10-30	2.660	2.860	2.660	2.860	2.860	498
2023-10-27	2.800	2.800	2.800	2.800	2.800	192
2023-10-26	2.760	2.800	2.760	2.800	2.800	399
2023-10-25	2.700	2.850	2.620	2.700	2.700	98,998
2023-10-24	2.730	2.860	2.660	2.750	2.750	204,339
2023-10-23	2.850	2.850	2.850	2.850	2.850	19,897
2023-10-20	2.700	2.780	2.660	2.780	2.780	82,551
2023-10-19	2.750	2.780	2.710	2.730	2.730	76,794
2023-10-18	2.730	2.890	2.730	2.750	2.750	390
2023-10-17	2.890	2.890	2.800	2.800	2.800	8,893
2023-10-16	2.900	2.900	2.600	2.800	2.800	4,255
2023-10-13	2.700	2.890	2.700	2.890	2.890	1,443
2023-10-12	2.870	2.870	2.870	2.870	2.870	136
2023-10-11	2.870	2.870	2.870	2.870	2.870	333
2023-10-10	2.880	2.880	2.710	2.880	2.880	1,814
2023-10-09	2.810	2.890	2.810	2.890	2.890	2,832
2023-10-06	2.750	2.770	2.700	2.750	2.750	221,148
2023-10-05	2.700	2.700	2.610	2.680	2.680	174,030
2023-10-04	2.650	2.680	2.520	2.680	2.680	254,559
2023-10-03	2.710	2.800	2.650	2.800	2.800	1,026,151
2023-10-02	2.850	2.850	2.650	2.790	2.790	48,867
2023-09-29	2.900	2.940	2.650	2.830	2.830	200,655
2023-09-28	2.900	2.950	2.720	2.880	2.880	98,560
2023-09-27	2.600	2.820	2.600	2.740	2.740	10,120
2023-09-26	2.910	2.920	2.640	2.800	2.800	130,620
2023-09-25	3.180	3.180	2.910	2.980	2.980	49,736
2023-09-22	2.990	3.090	2.990	3.090	3.090	138,220
2023-09-21	3.000	3.070	2.900	3.010	3.010	406,245
2023-09-20	3.050	3.050	3.010	3.040	3.040	86,776
2023-09-19	3.050	3.080	3.010	3.080	3.080	106,969
2023-09-18	2.950	3.130	2.950	3.070	3.070	140,090
2023-09-15	2.900	3.020	2.900	3.010	3.010	229,700
2023-09-14	2.950	3.000	2.950	2.980	2.980	18,074
2023-09-13	3.080	3.080	2.950	3.010	3.010	3,291
2023-09-12	2.950	3.070	2.950	3.010	3.010	55,400
2023-09-11	2.900	3.000	2.900	3.000	3.000	6,126

← NewerPage 13 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.