Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.960 | 6.960 | 6.440 | 6.440 | 6.440 | 17,669 |
| 2022-01-07 | 6.980 | 6.980 | 6.940 | 6.980 | 6.980 | 16,420 |
| 2022-01-06 | 6.600 | 7.000 | 6.520 | 6.980 | 6.980 | 32,534 |
| 2022-01-05 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 48,497 |
| 2022-01-04 | 7.100 | 7.100 | 6.700 | 6.900 | 6.900 | 34,807 |
| 2022-01-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,250 |
| 2021-12-30 | 6.800 | 6.900 | 6.420 | 6.900 | 6.900 | 128,516 |
| 2021-12-29 | 6.680 | 6.980 | 6.660 | 6.800 | 6.800 | 149,947 |
| 2021-12-28 | 6.680 | 6.740 | 6.680 | 6.740 | 6.740 | 10,215 |
| 2021-12-27 | 6.800 | 6.880 | 6.620 | 6.680 | 6.680 | 47,886 |
| 2021-12-23 | 7.000 | 7.100 | 6.800 | 6.900 | 6.900 | 20,000 |
| 2021-12-22 | 7.380 | 7.380 | 6.880 | 7.000 | 7.000 | 173,664 |
| 2021-12-21 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2021-12-20 | 6.540 | 6.780 | 6.540 | 6.780 | 6.780 | 4,200 |
| 2021-12-17 | 6.700 | 6.800 | 6.700 | 6.700 | 6.700 | 13,296 |
| 2021-12-16 | 6.740 | 6.900 | 6.680 | 6.900 | 6.900 | 71,848 |
| 2021-12-15 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 6,999 |
| 2021-12-14 | 6.900 | 6.940 | 6.800 | 6.820 | 6.820 | 39,500 |
| 2021-12-13 | 7.000 | 7.000 | 6.880 | 6.980 | 6.980 | 8,830 |
| 2021-12-10 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 37,652 |
| 2021-12-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9,340 |
| 2021-12-08 | 7.000 | 7.140 | 6.920 | 6.920 | 6.920 | 10,525 |
| 2021-12-07 | 6.960 | 6.960 | 6.940 | 6.940 | 6.940 | 14,105 |
| 2021-12-06 | 7.000 | 7.020 | 6.700 | 6.980 | 6.980 | 64,160 |
| 2021-12-03 | 7.200 | 7.200 | 6.700 | 7.000 | 7.000 | 165,068 |
| 2021-12-02 | 7.320 | 7.320 | 6.860 | 7.000 | 7.000 | 117,195 |
| 2021-12-01 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 205,020 |
| 2021-11-30 | 6.800 | 7.200 | 6.500 | 7.200 | 7.200 | 811,846 |
| 2021-11-29 | 6.200 | 6.800 | 6.200 | 6.800 | 6.800 | 341,300 |
| 2021-11-26 | 5.780 | 6.500 | 5.520 | 6.400 | 6.400 | 123,693 |
| 2021-11-25 | 6.000 | 6.300 | 6.000 | 6.220 | 6.220 | 9,446 |
| 2021-11-24 | 6.020 | 6.020 | 5.760 | 6.000 | 6.000 | 130,567 |
| 2021-11-23 | 6.280 | 6.300 | 5.980 | 6.020 | 6.020 | 124,326 |
| 2021-11-22 | 6.800 | 6.820 | 6.340 | 6.400 | 6.400 | 311,719 |
| 2021-11-19 | 7.500 | 7.500 | 6.800 | 6.800 | 6.800 | 50,670 |
| 2021-11-18 | 7.100 | 7.360 | 7.000 | 7.100 | 7.100 | 69,129 |
| 2021-11-17 | 7.300 | 7.340 | 6.800 | 6.800 | 6.800 | 20,088 |
| 2021-11-16 | 7.440 | 7.460 | 7.300 | 7.300 | 7.300 | 9,807 |
| 2021-11-15 | 7.600 | 7.600 | 7.320 | 7.560 | 7.560 | 10,397 |
| 2021-11-12 | 7.400 | 7.660 | 7.400 | 7.600 | 7.600 | 36,617 |
| 2021-11-11 | 7.600 | 7.660 | 7.600 | 7.660 | 7.660 | 4,869 |
| 2021-11-10 | 7.680 | 7.680 | 7.500 | 7.680 | 7.680 | 54,165 |
| 2021-11-09 | 7.700 | 7.700 | 7.400 | 7.500 | 7.500 | 189,295 |
| 2021-11-08 | 7.500 | 7.700 | 7.120 | 7.700 | 7.700 | 428,957 |
| 2021-11-05 | 7.100 | 7.500 | 6.980 | 7.400 | 7.400 | 471,682 |
| 2021-11-04 | 6.500 | 7.000 | 6.420 | 7.000 | 7.000 | 371,558 |
| 2021-11-03 | 6.520 | 6.560 | 6.500 | 6.560 | 6.560 | 16,058 |
| 2021-11-02 | 6.500 | 6.740 | 6.420 | 6.740 | 6.740 | 7,554 |
| 2021-11-01 | 6.900 | 6.900 | 6.500 | 6.800 | 6.800 | 70,910 |
| 2021-10-29 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 40,079 |
| 2021-10-28 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 88,808 |
| 2021-10-27 | 6.480 | 6.480 | 6.300 | 6.380 | 6.380 | 43,247 |
| 2021-10-26 | 6.400 | 6.480 | 6.300 | 6.480 | 6.480 | 31,492 |
| 2021-10-25 | 6.300 | 6.700 | 6.300 | 6.300 | 6.300 | 25,849 |
| 2021-10-22 | 6.140 | 6.500 | 6.140 | 6.380 | 6.380 | 62,058 |
| 2021-10-21 | 6.100 | 6.120 | 6.000 | 6.100 | 6.100 | 65,649 |
| 2021-10-20 | 6.020 | 6.200 | 6.000 | 6.100 | 6.100 | 1,021,704 |
← NewerPage 21 of 21 · 1,257 trading days
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.