Hofseth Biocare ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.990	2.990	2.700	2.890	2.890	110,952
2023-03-14	2.990	3.000	2.900	2.920	2.920	133,081
2023-03-13	3.010	3.190	2.810	2.990	2.990	130,858
2023-03-10	3.180	3.180	3.000	3.000	3.000	52,885
2023-03-09	2.970	3.150	2.970	3.080	3.080	100,952
2023-03-08	2.900	3.090	2.900	3.070	3.070	29,641
2023-03-07	3.000	3.050	2.950	3.000	3.000	45,909
2023-03-06	3.100	3.100	2.960	3.040	3.040	84,211
2023-03-03	2.990	3.060	2.950	2.950	2.950	141,685
2023-03-02	2.900	3.100	2.900	3.030	3.030	301,181
2023-03-01	2.900	3.000	2.900	2.990	2.990	265,933
2023-02-28	2.800	2.940	2.620	2.880	2.880	384,304
2023-02-27	2.750	2.750	2.670	2.670	2.670	37,775
2023-02-24	2.730	2.730	2.620	2.690	2.690	20,563
2023-02-23	2.700	2.800	2.680	2.730	2.730	58,190
2023-02-22	2.710	2.720	2.500	2.680	2.680	166,907
2023-02-21	2.780	2.780	2.660	2.710	2.710	39,486
2023-02-20	2.610	2.780	2.610	2.780	2.780	7,406
2023-02-17	2.700	2.740	2.700	2.740	2.740	24,432
2023-02-16	2.410	2.820	2.410	2.610	2.610	190,554
2023-02-15	2.600	2.600	2.400	2.500	2.500	97,081
2023-02-14	2.700	2.700	2.460	2.570	2.570	308,611
2023-02-13	2.790	2.800	2.600	2.740	2.740	206,202
2023-02-10	2.830	3.060	2.690	2.790	2.790	373,300
2023-02-09	2.710	2.900	2.690	2.690	2.690	186,288
2023-02-08	2.700	2.820	2.660	2.710	2.710	119,041
2023-02-07	2.830	2.850	2.700	2.700	2.700	229,652
2023-02-06	2.850	2.940	2.830	2.880	2.880	21,578
2023-02-03	2.840	2.930	2.840	2.920	2.920	7,474
2023-02-02	3.000	3.000	2.900	2.950	2.950	45,200
2023-02-01	2.990	3.030	2.950	3.020	3.020	25,654
2023-01-31	3.040	3.050	2.980	3.030	3.030	22,565
2023-01-30	3.100	3.100	3.020	3.020	3.020	61,293
2023-01-27	3.150	3.150	3.020	3.060	3.060	158,445
2023-01-26	3.000	3.130	2.960	3.100	3.100	65,851
2023-01-25	2.940	3.140	2.930	3.090	3.090	84,103
2023-01-24	3.090	3.140	2.850	2.930	2.930	28,384
2023-01-23	3.030	3.030	2.890	3.020	3.020	20,678
2023-01-20	2.990	3.040	2.840	2.970	2.970	43,755
2023-01-19	2.900	2.990	2.760	2.950	2.950	235,731
2023-01-18	3.000	3.040	2.830	2.970	2.970	73,116
2023-01-17	3.280	3.280	3.000	3.090	3.090	36,359
2023-01-16	3.100	3.300	3.100	3.100	3.100	15,231
2023-01-13	3.290	3.290	3.100	3.100	3.100	2,920
2023-01-12	3.200	3.200	3.000	3.140	3.140	84,378
2023-01-11	3.360	3.360	3.010	3.090	3.090	42,389
2023-01-10	3.000	3.230	3.000	3.100	3.100	21,292
2023-01-09	3.200	3.200	3.000	3.100	3.100	60,548
2023-01-06	3.000	3.190	3.000	3.130	3.130	37,197
2023-01-05	3.000	3.200	3.000	3.100	3.100	53,449
2023-01-04	3.000	3.200	3.000	3.180	3.180	27,750
2023-01-03	3.400	3.470	3.220	3.220	3.220	73,654
2023-01-02	3.290	3.500	3.290	3.370	3.370	85,747
2022-12-30	2.820	3.700	2.820	3.290	3.290	769,068
2022-12-29	2.520	2.820	2.520	2.820	2.820	77,312
2022-12-28	2.650	2.730	2.500	2.500	2.500	289,877
2022-12-27	2.670	2.820	2.550	2.660	2.660	8,559
2022-12-23	2.830	2.830	2.600	2.670	2.670	27,641
2022-12-22	2.870	2.870	2.600	2.730	2.730	89,883
2022-12-21	2.530	2.870	2.500	2.830	2.830	110,405

← NewerPage 16 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.