Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.300 | 1.330 | 1.250 | 1.330 | 1.330 | 185,311 |
| 2026-04-28 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 57,506 |
| 2026-04-27 | 1.295 | 1.320 | 1.250 | 1.320 | 1.320 | 124,654 |
| 2026-04-24 | 1.250 | 1.305 | 1.250 | 1.295 | 1.295 | 18,162 |
| 2026-04-23 | 1.345 | 1.345 | 1.260 | 1.310 | 1.310 | 45,308 |
| 2026-04-22 | 1.350 | 1.350 | 1.275 | 1.320 | 1.320 | 84,998 |
| 2026-04-21 | 1.335 | 1.360 | 1.295 | 1.295 | 1.295 | 79,748 |
| 2026-04-20 | 1.320 | 1.390 | 1.260 | 1.345 | 1.345 | 73,982 |
| 2026-04-17 | 1.405 | 1.405 | 1.260 | 1.260 | 1.260 | 297,757 |
| 2026-04-16 | 1.390 | 1.405 | 1.275 | 1.370 | 1.370 | 491,476 |
| 2026-04-15 | 1.500 | 1.500 | 1.250 | 1.390 | 1.390 | 1,059,494 |
| 2026-04-14 | 1.450 | 2.010 | 1.350 | 1.500 | 1.500 | 2,766,754 |
| 2026-04-13 | 1.325 | 1.400 | 1.325 | 1.400 | 1.400 | 35,533 |
| 2026-04-10 | 1.440 | 1.450 | 1.325 | 1.425 | 1.425 | 133,856 |
| 2026-04-09 | 1.480 | 1.480 | 1.380 | 1.435 | 1.435 | 90,313 |
| 2026-04-08 | 1.380 | 1.450 | 1.380 | 1.445 | 1.445 | 68,489 |
| 2026-04-07 | 1.570 | 1.570 | 1.410 | 1.410 | 1.410 | 58,854 |
| 2026-04-01 | 1.390 | 1.470 | 1.390 | 1.410 | 1.410 | 6,849 |
| 2026-03-31 | 1.450 | 1.470 | 1.385 | 1.425 | 1.425 | 85,146 |
| 2026-03-30 | 1.450 | 1.500 | 1.440 | 1.450 | 1.450 | 134,480 |
| 2026-03-27 | 1.450 | 1.495 | 1.390 | 1.450 | 1.450 | 158,551 |
| 2026-03-26 | 1.530 | 1.605 | 1.495 | 1.495 | 1.495 | 78,653 |
| 2026-03-25 | 1.550 | 1.605 | 1.405 | 1.500 | 1.500 | 195,699 |
| 2026-03-24 | 1.390 | 1.555 | 1.390 | 1.540 | 1.540 | 56,087 |
| 2026-03-23 | 1.450 | 1.595 | 1.405 | 1.510 | 1.510 | 218,776 |
| 2026-03-20 | 1.485 | 1.595 | 1.390 | 1.400 | 1.400 | 377,558 |
| 2026-03-19 | 1.330 | 1.485 | 1.330 | 1.485 | 1.485 | 158,385 |
| 2026-03-18 | 1.380 | 1.380 | 1.345 | 1.370 | 1.370 | 27,196 |
| 2026-03-17 | 1.360 | 1.390 | 1.335 | 1.350 | 1.350 | 67,404 |
| 2026-03-16 | 1.390 | 1.390 | 1.330 | 1.345 | 1.345 | 99,253 |
| 2026-03-13 | 1.300 | 1.400 | 1.220 | 1.400 | 1.400 | 176,715 |
| 2026-03-12 | 1.270 | 1.360 | 1.270 | 1.360 | 1.360 | 109,972 |
| 2026-03-11 | 1.285 | 1.330 | 1.280 | 1.330 | 1.330 | 54,340 |
| 2026-03-10 | 1.330 | 1.430 | 1.300 | 1.400 | 1.400 | 13,272 |
| 2026-03-09 | 1.390 | 1.400 | 1.290 | 1.330 | 1.330 | 223,274 |
| 2026-03-06 | 1.340 | 1.345 | 1.295 | 1.295 | 1.295 | 176,588 |
| 2026-03-05 | 1.305 | 1.340 | 1.300 | 1.340 | 1.340 | 52,917 |
| 2026-03-04 | 1.300 | 1.360 | 1.295 | 1.345 | 1.345 | 17,703 |
| 2026-03-03 | 1.260 | 1.390 | 1.260 | 1.350 | 1.350 | 102,094 |
| 2026-03-02 | 1.325 | 1.390 | 1.325 | 1.365 | 1.365 | 285,729 |
| 2026-02-27 | 1.270 | 1.360 | 1.270 | 1.340 | 1.340 | 10,540 |
| 2026-02-26 | 1.365 | 1.365 | 1.300 | 1.300 | 1.300 | 21,288 |
| 2026-02-25 | 1.330 | 1.380 | 1.300 | 1.300 | 1.300 | 75,069 |
| 2026-02-24 | 1.375 | 1.385 | 1.320 | 1.330 | 1.330 | 104,858 |
| 2026-02-23 | 1.370 | 1.375 | 1.370 | 1.375 | 1.375 | 356 |
| 2026-02-20 | 1.400 | 1.400 | 1.320 | 1.340 | 1.340 | 100,556 |
| 2026-02-19 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 67,025 |
| 2026-02-18 | 1.350 | 1.385 | 1.350 | 1.385 | 1.385 | 14,110 |
| 2026-02-17 | 1.350 | 1.485 | 1.350 | 1.395 | 1.395 | 308,313 |
| 2026-02-16 | 1.400 | 1.445 | 1.355 | 1.375 | 1.375 | 101,880 |
| 2026-02-13 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 95,906 |
| 2026-02-12 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 21,198 |
| 2026-02-11 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 11,600 |
| 2026-02-10 | 1.320 | 1.345 | 1.320 | 1.345 | 1.345 | 5,171 |
| 2026-02-09 | 1.345 | 1.410 | 1.310 | 1.350 | 1.350 | 68,103 |
| 2026-02-06 | 1.375 | 1.415 | 1.375 | 1.415 | 1.415 | 7,069 |
| 2026-02-05 | 1.420 | 1.450 | 1.320 | 1.430 | 1.430 | 51,730 |
| 2026-02-04 | 1.430 | 1.465 | 1.420 | 1.420 | 1.420 | 105,018 |
| 2026-02-03 | 1.515 | 1.515 | 1.440 | 1.485 | 1.485 | 201,083 |
| 2026-02-02 | 1.400 | 1.495 | 1.395 | 1.495 | 1.495 | 207,955 |
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.