Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.500 | 1.590 | 1.300 | 1.310 | 1.310 | 605,759 |
| 2026-07-24 | 1.490 | 1.490 | 1.340 | 1.365 | 1.365 | 98,875 |
| 2026-07-23 | 1.395 | 1.500 | 1.355 | 1.355 | 1.355 | 43,793 |
| 2026-07-22 | 1.400 | 1.405 | 1.400 | 1.400 | 1.400 | 24,341 |
| 2026-07-21 | 1.415 | 1.415 | 1.310 | 1.310 | 1.310 | 36,486 |
| 2026-07-20 | 1.310 | 1.495 | 1.255 | 1.350 | 1.350 | 108,720 |
| 2026-07-17 | 1.465 | 1.465 | 1.420 | 1.435 | 1.435 | 19,595 |
| 2026-07-16 | 1.280 | 1.450 | 1.280 | 1.285 | 1.285 | 16,117 |
| 2026-07-15 | 1.450 | 1.745 | 1.265 | 1.455 | 1.455 | 102,944 |
| 2026-07-14 | 1.450 | 1.505 | 1.450 | 1.450 | 1.450 | 23,216 |
| 2026-07-13 | 1.570 | 1.570 | 1.495 | 1.520 | 1.520 | 61,742 |
| 2026-07-10 | 1.550 | 1.705 | 1.400 | 1.550 | 1.550 | 47,421 |
| 2026-07-09 | 1.465 | 1.550 | 1.420 | 1.520 | 1.520 | 407,888 |
| 2026-07-08 | 1.560 | 1.560 | 1.335 | 1.400 | 1.400 | 242,457 |
| 2026-07-07 | 1.415 | 1.520 | 1.315 | 1.500 | 1.500 | 133,147 |
| 2026-07-06 | 1.420 | 1.715 | 1.420 | 1.425 | 1.425 | 326,321 |
| 2026-07-03 | 1.435 | 1.450 | 1.305 | 1.420 | 1.420 | 148,128 |
| 2026-07-02 | 1.515 | 1.515 | 1.355 | 1.435 | 1.435 | 282,570 |
| 2026-07-01 | 1.405 | 1.515 | 1.360 | 1.420 | 1.420 | 419,645 |
| 2026-06-30 | 1.410 | 1.420 | 1.300 | 1.380 | 1.380 | 369,475 |
| 2026-06-29 | 1.300 | 1.395 | 1.230 | 1.345 | 1.345 | 243,658 |
| 2026-06-26 | 1.340 | 1.420 | 1.225 | 1.300 | 1.300 | 1,361,059 |
| 2026-06-25 | 1.215 | 1.450 | 1.200 | 1.300 | 1.300 | 654,117 |
| 2026-06-24 | 1.205 | 1.345 | 1.205 | 1.285 | 1.285 | 186,488 |
| 2026-06-23 | 1.100 | 1.245 | 1.100 | 1.200 | 1.200 | 66,457 |
| 2026-06-22 | 1.260 | 1.260 | 1.120 | 1.245 | 1.245 | 92,698 |
| 2026-06-19 | 1.240 | 1.250 | 1.200 | 1.250 | 1.250 | 120,325 |
| 2026-06-18 | 1.185 | 1.245 | 1.125 | 1.240 | 1.240 | 239,833 |
| 2026-06-17 | 1.240 | 1.265 | 1.140 | 1.140 | 1.140 | 14,484 |
| 2026-06-16 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 39,253 |
| 2026-06-15 | 1.175 | 1.190 | 1.135 | 1.150 | 1.150 | 244,695 |
| 2026-06-12 | 1.275 | 1.290 | 1.155 | 1.175 | 1.175 | 72,012 |
| 2026-06-11 | 1.155 | 1.280 | 1.155 | 1.275 | 1.275 | 58,140 |
| 2026-06-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 140 |
| 2026-06-09 | 1.300 | 1.300 | 1.155 | 1.280 | 1.280 | 42,569 |
| 2026-06-08 | 1.320 | 1.320 | 1.185 | 1.285 | 1.285 | 84,245 |
| 2026-06-05 | 1.285 | 1.325 | 1.285 | 1.320 | 1.320 | 70,845 |
| 2026-06-04 | 1.345 | 1.345 | 1.205 | 1.290 | 1.290 | 13,635 |
| 2026-06-03 | 1.350 | 1.350 | 1.225 | 1.290 | 1.290 | 19,994 |
| 2026-06-02 | 1.390 | 1.400 | 1.205 | 1.290 | 1.290 | 269,779 |
| 2026-06-01 | 1.240 | 1.325 | 1.115 | 1.115 | 1.115 | 144,570 |
| 2026-05-29 | 1.220 | 1.270 | 1.220 | 1.260 | 1.260 | 21,130 |
| 2026-05-28 | 1.210 | 1.295 | 1.210 | 1.280 | 1.280 | 204,407 |
| 2026-05-27 | 1.500 | 1.500 | 1.270 | 1.290 | 1.290 | 701,176 |
| 2026-05-26 | 1.270 | 1.270 | 1.210 | 1.210 | 1.210 | 121,655 |
| 2026-05-22 | 1.390 | 1.390 | 1.260 | 1.285 | 1.285 | 100,789 |
| 2026-05-21 | 1.285 | 1.340 | 1.205 | 1.230 | 1.230 | 96,767 |
| 2026-05-20 | 1.295 | 1.335 | 1.100 | 1.250 | 1.250 | 205,372 |
| 2026-05-19 | 1.310 | 1.310 | 1.295 | 1.295 | 1.295 | 3,396 |
| 2026-05-18 | 1.265 | 1.315 | 1.260 | 1.275 | 1.275 | 90,535 |
| 2026-05-15 | 1.230 | 1.315 | 1.225 | 1.315 | 1.315 | 7,405 |
| 2026-05-13 | 1.260 | 1.320 | 1.250 | 1.295 | 1.295 | 14,114 |
| 2026-05-12 | 1.240 | 1.345 | 1.240 | 1.300 | 1.300 | 17,550 |
| 2026-05-11 | 1.310 | 1.310 | 1.255 | 1.310 | 1.310 | 99,814 |
| 2026-05-08 | 1.255 | 1.340 | 1.210 | 1.310 | 1.310 | 229,129 |
| 2026-05-07 | 1.350 | 1.355 | 1.240 | 1.240 | 1.240 | 100,210 |
| 2026-05-06 | 1.300 | 1.330 | 1.225 | 1.300 | 1.300 | 511,330 |
| 2026-05-05 | 1.250 | 1.320 | 1.250 | 1.300 | 1.300 | 18,787 |
| 2026-05-04 | 1.245 | 1.370 | 1.200 | 1.250 | 1.250 | 204,158 |
| 2026-04-30 | 1.280 | 1.350 | 1.280 | 1.325 | 1.325 | 94,923 |
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.