Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.200 | 3.450 | 3.200 | 3.440 | 3.440 | 4,408 |
| 2022-09-26 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 56 |
| 2022-09-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2022-09-22 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 272 |
| 2022-09-21 | 3.200 | 3.370 | 3.200 | 3.370 | 3.370 | 5,416 |
| 2022-09-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 15,000 |
| 2022-09-19 | 3.350 | 3.450 | 3.150 | 3.450 | 3.450 | 53,386 |
| 2022-09-16 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2022-09-15 | 3.390 | 3.450 | 3.390 | 3.410 | 3.410 | 15,050 |
| 2022-09-14 | 3.350 | 3.400 | 3.350 | 3.370 | 3.370 | 180,309 |
| 2022-09-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-09-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 10,000 |
| 2022-09-09 | 3.290 | 3.350 | 3.290 | 3.350 | 3.350 | 5,000 |
| 2022-09-08 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 15,003 |
| 2022-09-07 | 3.100 | 3.350 | 3.100 | 3.350 | 3.350 | 21,621 |
| 2022-09-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 6,532 |
| 2022-09-05 | 3.450 | 3.450 | 3.200 | 3.390 | 3.390 | 12,651 |
| 2022-09-02 | 3.370 | 3.450 | 3.200 | 3.450 | 3.450 | 149,505 |
| 2022-09-01 | 3.400 | 3.450 | 3.310 | 3.310 | 3.310 | 8,399 |
| 2022-08-31 | 3.390 | 3.390 | 3.200 | 3.380 | 3.380 | 25,981 |
| 2022-08-30 | 3.360 | 3.400 | 3.360 | 3.390 | 3.390 | 33,008 |
| 2022-08-29 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 42,497 |
| 2022-08-26 | 3.400 | 3.440 | 3.400 | 3.410 | 3.410 | 24,498 |
| 2022-08-25 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 1,524 |
| 2022-08-24 | 3.360 | 3.440 | 3.360 | 3.400 | 3.400 | 7,965 |
| 2022-08-23 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 21,698 |
| 2022-08-22 | 3.400 | 3.460 | 3.340 | 3.450 | 3.450 | 15,481 |
| 2022-08-19 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 8,090 |
| 2022-08-18 | 3.410 | 3.490 | 3.400 | 3.400 | 3.400 | 93,580 |
| 2022-08-17 | 3.500 | 3.520 | 3.410 | 3.470 | 3.470 | 15,903 |
| 2022-08-16 | 3.600 | 3.600 | 3.510 | 3.530 | 3.530 | 6,677 |
| 2022-08-15 | 3.560 | 3.600 | 3.550 | 3.600 | 3.600 | 24,136 |
| 2022-08-12 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 13,595 |
| 2022-08-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 91 |
| 2022-08-10 | 3.600 | 3.670 | 3.570 | 3.670 | 3.670 | 9,052 |
| 2022-08-09 | 3.580 | 3.700 | 3.580 | 3.670 | 3.670 | 15,861 |
| 2022-08-08 | 3.690 | 3.690 | 3.650 | 3.650 | 3.650 | 4,103 |
| 2022-08-05 | 3.590 | 3.700 | 3.590 | 3.700 | 3.700 | 229 |
| 2022-08-04 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 12,625 |
| 2022-08-03 | 3.600 | 3.690 | 3.580 | 3.690 | 3.690 | 8,300 |
| 2022-08-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-08-01 | 3.550 | 3.680 | 3.550 | 3.680 | 3.680 | 2,000 |
| 2022-07-29 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 75,495 |
| 2022-07-28 | 3.690 | 3.690 | 3.510 | 3.630 | 3.630 | 483,201 |
| 2022-07-27 | 3.690 | 3.690 | 3.600 | 3.680 | 3.680 | 15,674 |
| 2022-07-26 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 50 |
| 2022-07-25 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 7,035 |
| 2022-07-22 | 3.620 | 3.650 | 3.380 | 3.650 | 3.650 | 156,505 |
| 2022-07-21 | 3.700 | 3.700 | 3.600 | 3.690 | 3.690 | 42,327 |
| 2022-07-20 | 3.670 | 3.700 | 3.600 | 3.700 | 3.700 | 7,283 |
| 2022-07-19 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 24,742 |
| 2022-07-18 | 3.700 | 3.700 | 3.610 | 3.690 | 3.690 | 4,303 |
| 2022-07-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 50 |
| 2022-07-14 | 3.660 | 3.670 | 3.600 | 3.670 | 3.670 | 2,674 |
| 2022-07-13 | 3.690 | 3.700 | 3.560 | 3.690 | 3.690 | 22,794 |
| 2022-07-12 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 9,412 |
| 2022-07-11 | 3.700 | 3.700 | 3.590 | 3.600 | 3.600 | 11,104 |
| 2022-07-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 2,400 |
| 2022-07-07 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 10,805 |
| 2022-07-06 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 350 |
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.