Hofseth Biocare ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	3.170	3.170	2.710	2.780	2.780	65,427
2023-06-15	2.610	2.910	2.600	2.900	2.900	141,299
2023-06-14	2.660	2.800	2.660	2.720	2.720	68,379
2023-06-13	2.500	2.690	2.500	2.630	2.630	131,543
2023-06-12	2.740	2.810	2.560	2.690	2.690	122,433
2023-06-09	2.900	2.900	2.740	2.790	2.790	41,131
2023-06-08	2.870	3.000	2.820	2.890	2.890	175,354
2023-06-07	3.050	3.050	2.870	2.950	2.950	24,174
2023-06-06	2.860	2.970	2.860	2.950	2.950	52,969
2023-06-05	2.900	3.140	2.900	2.940	2.940	41,045
2023-06-02	3.140	3.140	3.020	3.040	3.040	111,242
2023-06-01	3.030	3.180	3.030	3.180	3.180	34,044
2023-05-31	3.200	3.200	3.000	3.140	3.140	65,054
2023-05-30	3.120	3.240	3.110	3.170	3.170	56,983
2023-05-26	3.190	3.240	3.130	3.160	3.160	103,132
2023-05-25	3.300	3.300	3.180	3.220	3.220	8,671
2023-05-24	3.330	3.340	3.150	3.160	3.160	99,013
2023-05-23	3.440	3.440	3.220	3.290	3.290	200,880
2023-05-22	3.380	3.480	3.300	3.420	3.420	547,234
2023-05-19	3.050	3.250	3.010	3.120	3.120	298,557
2023-05-16	3.250	3.250	3.090	3.150	3.150	55,357
2023-05-15	3.410	3.410	3.000	3.190	3.190	269,775
2023-05-12	3.000	3.390	2.900	3.070	3.070	190,184
2023-05-11	3.200	3.200	2.900	2.990	2.990	435,142
2023-05-10	3.200	3.300	2.950	3.120	3.120	362,667
2023-05-09	3.080	3.300	3.060	3.190	3.190	76,781
2023-05-08	3.190	3.300	3.010	3.300	3.300	96,367
2023-05-05	3.150	3.440	3.020	3.120	3.120	230,311
2023-05-04	3.450	3.450	3.170	3.440	3.440	12,139
2023-05-03	3.250	3.390	3.110	3.370	3.370	46,373
2023-05-02	3.400	3.400	3.150	3.400	3.400	30,172
2023-04-28	3.440	3.440	3.030	3.400	3.400	42,056
2023-04-27	3.440	3.440	3.430	3.430	3.430	1,303
2023-04-26	3.470	3.470	3.440	3.440	3.440	1,200
2023-04-25	3.380	3.440	3.200	3.350	3.350	16,683
2023-04-24	3.480	3.480	3.380	3.380	3.380	3,472
2023-04-21	3.230	3.480	3.230	3.480	3.480	61,670
2023-04-20	3.450	3.450	3.260	3.400	3.400	2,789
2023-04-19	3.440	3.480	3.400	3.480	3.480	1,346
2023-04-18	3.380	3.480	3.330	3.480	3.480	10,782
2023-04-17	3.400	3.510	3.300	3.380	3.380	104,216
2023-04-14	3.010	3.490	2.980	3.440	3.440	291,248
2023-04-13	3.050	3.150	3.010	3.140	3.140	73,213
2023-04-12	3.150	3.200	3.100	3.170	3.170	219,490
2023-04-11	2.900	3.290	2.900	3.160	3.160	443,827
2023-04-05	2.700	2.860	2.700	2.860	2.860	174,710
2023-04-04	2.600	2.720	2.520	2.630	2.630	226,582
2023-04-03	2.540	2.750	2.540	2.600	2.600	57,102
2023-03-31	2.660	2.790	2.560	2.580	2.580	146,444
2023-03-30	2.720	2.830	2.700	2.700	2.700	100,788
2023-03-29	2.860	2.860	2.720	2.790	2.790	98,173
2023-03-28	2.890	2.890	2.710	2.890	2.890	8,509
2023-03-27	2.700	2.900	2.700	2.790	2.790	59,422
2023-03-24	2.720	2.990	2.720	2.990	2.990	29,661
2023-03-23	2.820	3.000	2.750	2.910	2.910	168,851
2023-03-22	2.850	2.970	2.800	2.820	2.820	117,643
2023-03-21	3.000	3.000	2.740	2.900	2.900	203,055
2023-03-20	3.000	3.000	2.750	2.940	2.940	8,938
2023-03-17	2.700	2.990	2.700	2.990	2.990	36,714
2023-03-16	2.900	2.940	2.750	2.800	2.800	31,813

← NewerPage 15 of 21 · 1,257 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.