Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.700 | 3.790 | 3.600 | 3.700 | 3.700 | 22,469 |
| 2022-07-04 | 3.800 | 3.800 | 3.530 | 3.700 | 3.700 | 67,195 |
| 2022-07-01 | 3.760 | 3.760 | 3.730 | 3.730 | 3.730 | 47 |
| 2022-06-30 | 3.890 | 3.890 | 3.760 | 3.800 | 3.800 | 5,385 |
| 2022-06-29 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 60,015 |
| 2022-06-28 | 3.700 | 3.700 | 3.500 | 3.600 | 3.600 | 96,595 |
| 2022-06-27 | 3.800 | 3.800 | 3.770 | 3.790 | 3.790 | 4,472 |
| 2022-06-24 | 3.500 | 3.790 | 3.500 | 3.770 | 3.770 | 14,859 |
| 2022-06-23 | 3.500 | 3.890 | 3.500 | 3.800 | 3.800 | 39,122 |
| 2022-06-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 55 |
| 2022-06-21 | 3.890 | 3.890 | 3.790 | 3.790 | 3.790 | 290 |
| 2022-06-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 65 |
| 2022-06-17 | 3.800 | 3.800 | 3.610 | 3.750 | 3.750 | 88,688 |
| 2022-06-16 | 3.800 | 3.800 | 3.630 | 3.790 | 3.790 | 16,000 |
| 2022-06-15 | 3.740 | 3.760 | 3.670 | 3.760 | 3.760 | 60,494 |
| 2022-06-14 | 3.580 | 3.750 | 3.580 | 3.740 | 3.740 | 58,221 |
| 2022-06-13 | 3.700 | 3.700 | 3.510 | 3.660 | 3.660 | 5,656 |
| 2022-06-10 | 3.600 | 3.730 | 3.560 | 3.720 | 3.720 | 28,129 |
| 2022-06-09 | 3.750 | 3.750 | 3.550 | 3.550 | 3.550 | 109,342 |
| 2022-06-08 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 7,900 |
| 2022-06-07 | 3.750 | 3.800 | 3.690 | 3.800 | 3.800 | 14,649 |
| 2022-06-03 | 3.800 | 3.900 | 3.730 | 3.900 | 3.900 | 10,479 |
| 2022-06-02 | 3.700 | 3.800 | 3.700 | 3.790 | 3.790 | 35,491 |
| 2022-06-01 | 3.680 | 3.880 | 3.640 | 3.880 | 3.880 | 5,157 |
| 2022-05-31 | 3.780 | 3.810 | 3.680 | 3.680 | 3.680 | 14,307 |
| 2022-05-30 | 3.820 | 3.960 | 3.750 | 3.780 | 3.780 | 51,545 |
| 2022-05-27 | 4.090 | 4.090 | 3.920 | 3.940 | 3.940 | 12,681 |
| 2022-05-25 | 3.810 | 3.950 | 3.810 | 3.950 | 3.950 | 25,882 |
| 2022-05-24 | 3.850 | 4.000 | 3.850 | 3.890 | 3.890 | 9,050 |
| 2022-05-23 | 3.800 | 3.900 | 3.800 | 3.890 | 3.890 | 10,851 |
| 2022-05-20 | 3.940 | 3.940 | 3.650 | 3.870 | 3.870 | 79,485 |
| 2022-05-19 | 3.800 | 3.800 | 3.730 | 3.800 | 3.800 | 8,850 |
| 2022-05-18 | 4.090 | 4.090 | 3.750 | 3.910 | 3.910 | 80,049 |
| 2022-05-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 760 |
| 2022-05-13 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2022-05-12 | 4.380 | 4.380 | 3.900 | 4.090 | 4.090 | 50,000 |
| 2022-05-11 | 3.600 | 4.380 | 3.600 | 4.380 | 4.380 | 76,292 |
| 2022-05-10 | 3.890 | 4.050 | 3.740 | 3.740 | 3.740 | 186,002 |
| 2022-05-09 | 3.750 | 3.890 | 3.750 | 3.830 | 3.830 | 64,846 |
| 2022-05-06 | 3.800 | 4.480 | 3.590 | 3.890 | 3.890 | 172,337 |
| 2022-05-05 | 3.790 | 3.980 | 3.790 | 3.870 | 3.870 | 85,342 |
| 2022-05-04 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 9,397 |
| 2022-05-03 | 3.900 | 3.970 | 3.700 | 3.800 | 3.800 | 42,027 |
| 2022-05-02 | 3.990 | 3.990 | 3.660 | 3.770 | 3.770 | 132,762 |
| 2022-04-29 | 3.960 | 4.000 | 3.550 | 3.750 | 3.750 | 254,586 |
| 2022-04-28 | 4.010 | 4.010 | 3.950 | 3.960 | 3.960 | 56,345 |
| 2022-04-27 | 4.250 | 4.300 | 3.770 | 4.000 | 4.000 | 174,800 |
| 2022-04-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2,000 |
| 2022-04-25 | 4.380 | 4.380 | 3.950 | 4.250 | 4.250 | 52,938 |
| 2022-04-22 | 4.290 | 4.290 | 4.270 | 4.280 | 4.280 | 43,242 |
| 2022-04-21 | 4.450 | 4.500 | 4.200 | 4.290 | 4.290 | 118,299 |
| 2022-04-20 | 4.550 | 4.570 | 4.500 | 4.500 | 4.500 | 31,756 |
| 2022-04-19 | 4.440 | 4.750 | 4.440 | 4.500 | 4.500 | 42,882 |
| 2022-04-13 | 4.740 | 4.750 | 4.550 | 4.560 | 4.560 | 63,808 |
| 2022-04-12 | 4.550 | 4.740 | 4.510 | 4.600 | 4.600 | 3,983 |
| 2022-04-11 | 4.550 | 4.780 | 4.550 | 4.680 | 4.680 | 91,001 |
| 2022-04-08 | 4.780 | 4.780 | 4.500 | 4.600 | 4.600 | 31,616 |
| 2022-04-07 | 4.800 | 4.890 | 4.700 | 4.780 | 4.780 | 11,434 |
| 2022-04-06 | 4.850 | 4.880 | 4.850 | 4.880 | 4.880 | 7,777 |
| 2022-04-05 | 4.860 | 5.100 | 4.800 | 4.900 | 4.900 | 44,030 |
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.