Hofseth Biocare ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.700	2.700	2.510	2.600	2.600	68,216
2022-12-19	2.880	2.880	2.680	2.700	2.700	60,118
2022-12-16	2.500	2.600	2.490	2.590	2.590	970,818
2022-12-15	2.210	2.500	2.210	2.480	2.480	201,902
2022-12-14	2.490	2.490	2.300	2.370	2.370	164,086
2022-12-13	2.490	2.520	2.490	2.490	2.490	28,317
2022-12-12	2.530	2.540	2.480	2.520	2.520	40,222
2022-12-09	2.600	2.600	2.450	2.450	2.450	124,524
2022-12-08	2.500	2.690	2.500	2.540	2.540	102,264
2022-12-07	2.650	2.740	2.470	2.470	2.470	591,591
2022-12-06	2.780	2.780	2.660	2.660	2.660	36,229
2022-12-05	2.640	2.800	2.600	2.680	2.680	121,433
2022-12-02	2.970	2.970	2.680	2.680	2.680	86,747
2022-12-01	2.720	2.800	2.720	2.800	2.800	5,100
2022-11-30	2.730	2.840	2.720	2.790	2.790	50,234
2022-11-29	2.720	2.800	2.700	2.790	2.790	19,148
2022-11-28	2.650	2.850	2.650	2.840	2.840	49,717
2022-11-25	2.760	2.760	2.750	2.750	2.750	15,600
2022-11-24	2.800	2.900	2.760	2.800	2.800	48,513
2022-11-23	2.840	2.840	2.790	2.790	2.790	7,491
2022-11-22	2.800	2.840	2.750	2.750	2.750	33,217
2022-11-21	3.160	3.160	2.850	2.880	2.880	8,587
2022-11-18	2.790	2.850	2.760	2.800	2.800	90,069
2022-11-17	2.650	2.790	2.650	2.790	2.790	2,301
2022-11-16	2.800	2.900	2.660	2.660	2.660	67,115
2022-11-15	2.790	2.970	2.730	2.740	2.740	225,317
2022-11-14	2.800	2.800	2.510	2.770	2.770	308,972
2022-11-11	2.750	3.120	2.720	2.810	2.810	217,310
2022-11-10	2.980	3.100	2.700	2.750	2.750	173,451
2022-11-09	3.300	3.300	2.990	2.990	2.990	71,271
2022-11-08	3.250	3.360	3.250	3.300	3.300	12,600
2022-11-07	3.200	3.300	3.050	3.130	3.130	90,554
2022-11-04	3.390	3.390	3.200	3.270	3.270	25,632
2022-11-03	3.390	3.390	3.390	3.390	3.390	50
2022-11-02	3.300	3.400	3.260	3.370	3.370	72,405
2022-11-01	3.200	3.290	3.200	3.290	3.290	5,551
2022-10-31	3.430	3.430	3.300	3.420	3.420	8,968
2022-10-28	3.400	3.430	3.300	3.350	3.350	11,832
2022-10-27	3.440	3.440	3.350	3.350	3.350	9,916
2022-10-26	3.400	3.500	3.390	3.390	3.390	52,768
2022-10-25	3.440	3.500	3.440	3.500	3.500	25,000
2022-10-24	3.300	3.440	3.300	3.430	3.430	18,496
2022-10-21	3.300	3.300	3.300	3.300	3.300	144
2022-10-20	3.110	3.450	3.110	3.450	3.450	2,878
2022-10-19	3.390	3.390	3.390	3.390	3.390	106
2022-10-18	3.400	3.400	3.350	3.400	3.400	16,540
2022-10-17	3.420	3.440	3.310	3.430	3.430	16,015
2022-10-14	3.470	3.470	3.470	3.470	3.470	500
2022-10-13	3.260	3.380	3.260	3.380	3.380	514
2022-10-12	3.360	3.480	3.360	3.470	3.470	15,027
2022-10-11	3.150	3.450	3.150	3.440	3.440	44,077
2022-10-10	3.400	3.450	3.400	3.440	3.440	106
2022-10-07	3.440	3.450	3.380	3.450	3.450	61,321
2022-10-06	3.200	3.200	3.150	3.150	3.150	42,566
2022-10-05	3.200	3.200	3.130	3.130	3.130	9,910
2022-10-04	3.000	3.500	3.000	3.050	3.050	147,050
2022-10-03	3.240	3.290	3.000	3.150	3.150	121,075
2022-09-30	3.270	3.280	3.160	3.200	3.200	40,948
2022-09-29	3.160	3.400	3.160	3.400	3.400	184,246
2022-09-28	3.300	3.420	3.150	3.370	3.370	21,378

← NewerPage 17 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.