Hofseth Biocare ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.900	3.000	2.900	3.000	3.000	6,126
2023-09-08	2.930	3.030	2.920	3.000	3.000	18,607
2023-09-07	3.000	3.100	2.970	3.050	3.050	21,836
2023-09-06	3.100	3.110	3.060	3.100	3.100	68,513
2023-09-05	3.140	3.140	3.040	3.120	3.120	14,848
2023-09-04	3.050	3.260	2.990	3.150	3.150	169,746
2023-09-01	3.100	3.280	3.060	3.200	3.200	50,134
2023-08-31	3.100	3.150	3.010	3.080	3.080	112,559
2023-08-30	3.200	3.280	3.150	3.150	3.150	49,331
2023-08-29	3.150	3.220	3.100	3.140	3.140	10,517
2023-08-28	3.290	3.290	3.130	3.200	3.200	44,427
2023-08-25	3.090	3.400	3.080	3.200	3.200	141,617
2023-08-24	3.000	3.030	2.960	3.030	3.030	8,883
2023-08-23	3.090	3.090	2.970	3.010	3.010	34,562
2023-08-22	3.060	3.060	3.060	3.060	3.060	5,000
2023-08-21	3.050	3.050	3.050	3.050	3.050	180
2023-08-18	2.920	3.040	2.920	3.040	3.040	39,041
2023-08-17	3.000	3.080	2.990	3.040	3.040	187,234
2023-08-16	2.900	3.000	2.900	3.000	3.000	11,675
2023-08-15	3.020	3.020	2.920	3.000	3.000	41,119
2023-08-14	2.980	3.000	2.980	3.000	3.000	33,901
2023-08-11	3.200	3.200	2.960	3.000	3.000	115,139
2023-08-10	3.230	3.230	2.910	3.090	3.090	179,289
2023-08-09	3.100	3.100	2.910	2.970	2.970	35,388
2023-08-08	3.230	3.230	2.920	3.090	3.090	298,756
2023-08-07	3.230	3.230	2.990	2.990	2.990	25,142
2023-08-04	3.240	3.240	2.960	3.140	3.140	4,306
2023-08-03	2.940	2.950	2.890	2.950	2.950	202,326
2023-08-02	2.930	3.200	2.930	2.930	2.930	38,999
2023-08-01	3.000	3.090	2.900	3.090	3.090	80,598
2023-07-31	3.040	3.150	2.860	2.950	2.950	36,180
2023-07-28	2.870	3.020	2.850	2.950	2.950	42,894
2023-07-27	3.000	3.000	3.000	3.000	3.000	412,831
2023-07-26	2.950	3.100	2.950	3.080	3.080	10,583
2023-07-25	3.100	3.100	2.970	3.030	3.030	103,396
2023-07-24	3.490	3.490	2.970	3.120	3.120	444,008
2023-07-21	2.880	3.950	2.880	3.440	3.440	261,263
2023-07-20	2.890	2.890	2.890	2.890	2.890	79
2023-07-19	2.900	2.920	2.880	2.910	2.910	26,569
2023-07-18	2.790	2.900	2.580	2.860	2.860	113,854
2023-07-17	2.600	2.680	2.570	2.670	2.670	108,064
2023-07-14	2.720	2.750	2.510	2.740	2.740	123,000
2023-07-13	2.720	2.720	2.600	2.600	2.600	4,519
2023-07-12	2.650	2.670	2.450	2.610	2.610	27,944
2023-07-11	2.510	2.600	2.510	2.550	2.550	17,304
2023-07-10	2.440	2.520	2.440	2.500	2.500	43,169
2023-07-07	2.450	2.530	2.440	2.530	2.530	16,755
2023-07-06	2.530	2.530	2.360	2.450	2.450	424,306
2023-07-05	2.510	2.510	2.300	2.450	2.450	493,818
2023-07-04	2.580	2.580	2.510	2.520	2.520	128,377
2023-07-03	2.510	2.650	2.510	2.620	2.620	91,030
2023-06-30	2.620	2.650	2.550	2.650	2.650	104,295
2023-06-29	2.610	2.750	2.500	2.640	2.640	142,898
2023-06-28	2.810	2.850	2.630	2.730	2.730	270,949
2023-06-27	2.670	2.840	2.470	2.840	2.840	268,511
2023-06-26	2.820	2.850	2.600	2.750	2.750	87,242
2023-06-23	2.800	2.890	2.730	2.890	2.890	29,681
2023-06-22	2.950	2.950	2.660	2.840	2.840	60,202
2023-06-21	2.970	2.970	2.750	2.790	2.790	6,509
2023-06-20	2.870	2.970	2.790	2.790	2.790	25,918

← NewerPage 14 of 22 · 1,262 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.