Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.420 | 1.420 | 1.370 | 1.415 | 1.415 | 13,948 |
| 2026-01-29 | 1.430 | 1.430 | 1.340 | 1.400 | 1.400 | 154,351 |
| 2026-01-28 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 272,756 |
| 2026-01-27 | 1.245 | 1.440 | 1.205 | 1.400 | 1.400 | 524,984 |
| 2026-01-26 | 1.200 | 1.305 | 1.200 | 1.280 | 1.280 | 11,746 |
| 2026-01-23 | 1.320 | 1.320 | 1.200 | 1.230 | 1.230 | 15,252 |
| 2026-01-22 | 1.345 | 1.345 | 1.265 | 1.340 | 1.340 | 119,531 |
| 2026-01-21 | 1.205 | 1.350 | 1.150 | 1.230 | 1.230 | 158,486 |
| 2026-01-20 | 1.440 | 1.440 | 1.190 | 1.250 | 1.250 | 301,417 |
| 2026-01-19 | 1.440 | 1.440 | 1.230 | 1.310 | 1.310 | 50,329 |
| 2026-01-16 | 1.355 | 1.355 | 1.245 | 1.295 | 1.295 | 75,510 |
| 2026-01-15 | 1.270 | 1.355 | 1.250 | 1.355 | 1.355 | 105,124 |
| 2026-01-14 | 1.315 | 1.380 | 1.270 | 1.340 | 1.340 | 290,046 |
| 2026-01-13 | 1.345 | 1.355 | 1.300 | 1.350 | 1.350 | 7,607 |
| 2026-01-12 | 1.390 | 1.390 | 1.220 | 1.360 | 1.360 | 96,758 |
| 2026-01-09 | 1.440 | 1.440 | 1.280 | 1.390 | 1.390 | 41,804 |
| 2026-01-08 | 1.380 | 1.400 | 1.280 | 1.290 | 1.290 | 65,344 |
| 2026-01-07 | 1.400 | 1.400 | 1.300 | 1.380 | 1.380 | 56,096 |
| 2026-01-06 | 1.335 | 1.445 | 1.275 | 1.445 | 1.445 | 99,930 |
| 2026-01-05 | 1.360 | 1.450 | 1.230 | 1.450 | 1.450 | 117,891 |
| 2026-01-02 | 1.340 | 1.380 | 1.255 | 1.330 | 1.330 | 262,041 |
| 2025-12-30 | 1.500 | 1.500 | 1.220 | 1.320 | 1.320 | 668,356 |
| 2025-12-29 | 1.360 | 1.495 | 1.200 | 1.205 | 1.205 | 227,387 |
| 2025-12-23 | 1.460 | 1.460 | 1.315 | 1.360 | 1.360 | 179,220 |
| 2025-12-22 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 17,643 |
| 2025-12-19 | 1.370 | 1.420 | 1.330 | 1.370 | 1.370 | 11,345 |
| 2025-12-18 | 1.360 | 1.440 | 1.340 | 1.370 | 1.370 | 111,514 |
| 2025-12-17 | 1.300 | 1.455 | 1.300 | 1.360 | 1.360 | 45,586 |
| 2025-12-16 | 1.300 | 1.385 | 1.300 | 1.360 | 1.360 | 180,904 |
| 2025-12-15 | 1.290 | 1.415 | 1.140 | 1.395 | 1.395 | 1,192,477 |
| 2025-12-12 | 1.450 | 1.450 | 1.290 | 1.295 | 1.295 | 99,853 |
| 2025-12-11 | 1.520 | 1.520 | 1.370 | 1.375 | 1.375 | 121,117 |
| 2025-12-10 | 1.460 | 1.510 | 1.400 | 1.430 | 1.430 | 198,388 |
| 2025-12-09 | 1.500 | 1.585 | 1.445 | 1.520 | 1.520 | 122,839 |
| 2025-12-08 | 1.400 | 1.550 | 1.400 | 1.550 | 1.550 | 101,047 |
| 2025-12-05 | 1.505 | 1.575 | 1.505 | 1.575 | 1.575 | 19,404 |
| 2025-12-04 | 1.600 | 1.600 | 1.505 | 1.520 | 1.520 | 64,401 |
| 2025-12-03 | 1.380 | 1.595 | 1.380 | 1.550 | 1.550 | 100,622 |
| 2025-12-02 | 1.490 | 1.555 | 1.490 | 1.520 | 1.520 | 29,970 |
| 2025-12-01 | 1.690 | 1.690 | 1.435 | 1.520 | 1.520 | 111,968 |
| 2025-11-28 | 1.420 | 1.620 | 1.400 | 1.605 | 1.605 | 145,219 |
| 2025-11-27 | 1.450 | 1.490 | 1.400 | 1.420 | 1.420 | 210,501 |
| 2025-11-26 | 1.590 | 1.590 | 1.435 | 1.450 | 1.450 | 592,552 |
| 2025-11-25 | 1.850 | 1.850 | 1.535 | 1.595 | 1.595 | 113,370 |
| 2025-11-24 | 1.660 | 1.730 | 1.600 | 1.650 | 1.650 | 763,096 |
| 2025-11-21 | 1.660 | 1.700 | 1.580 | 1.600 | 1.600 | 464,926 |
| 2025-11-20 | 1.980 | 1.980 | 1.700 | 1.700 | 1.700 | 166,601 |
| 2025-11-19 | 1.760 | 1.790 | 1.700 | 1.700 | 1.700 | 101,111 |
| 2025-11-18 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 54,528 |
| 2025-11-17 | 1.695 | 1.745 | 1.650 | 1.700 | 1.700 | 126,716 |
| 2025-11-14 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 83,974 |
| 2025-11-13 | 1.800 | 1.800 | 1.715 | 1.715 | 1.715 | 109,714 |
| 2025-11-12 | 1.855 | 1.855 | 1.770 | 1.770 | 1.770 | 16,308 |
| 2025-11-11 | 1.805 | 1.805 | 1.780 | 1.780 | 1.780 | 216,871 |
| 2025-11-10 | 1.895 | 1.900 | 1.850 | 1.900 | 1.900 | 29,148 |
| 2025-11-07 | 1.810 | 1.895 | 1.810 | 1.890 | 1.890 | 14,744 |
| 2025-11-06 | 1.895 | 1.900 | 1.840 | 1.895 | 1.895 | 59,485 |
| 2025-11-05 | 1.900 | 1.900 | 1.855 | 1.890 | 1.890 | 50,211 |
| 2025-11-04 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 33,473 |
| 2025-11-03 | 1.920 | 1.920 | 1.805 | 1.890 | 1.890 | 33,365 |
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.