Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.060 | 2.060 | 1.805 | 1.970 | 1.970 | 60,225 |
| 2025-10-30 | 2.000 | 2.000 | 1.930 | 2.000 | 2.000 | 23,459 |
| 2025-10-29 | 1.800 | 2.030 | 1.800 | 2.000 | 2.000 | 3,456 |
| 2025-10-28 | 1.995 | 2.040 | 1.955 | 2.020 | 2.020 | 41,813 |
| 2025-10-27 | 2.000 | 2.070 | 1.970 | 1.970 | 1.970 | 121,782 |
| 2025-10-24 | 2.070 | 2.070 | 1.805 | 2.060 | 2.060 | 82,398 |
| 2025-10-23 | 2.080 | 2.080 | 2.070 | 2.070 | 2.070 | 19,563 |
| 2025-10-22 | 2.000 | 2.000 | 1.935 | 2.000 | 2.000 | 38,678 |
| 2025-10-21 | 2.080 | 2.080 | 1.935 | 2.000 | 2.000 | 10,330 |
| 2025-10-20 | 2.100 | 2.100 | 1.935 | 2.080 | 2.080 | 42,967 |
| 2025-10-17 | 2.000 | 2.060 | 1.955 | 2.030 | 2.030 | 197,293 |
| 2025-10-16 | 1.930 | 2.070 | 1.870 | 2.070 | 2.070 | 240,822 |
| 2025-10-15 | 1.760 | 1.850 | 1.750 | 1.850 | 1.850 | 65,767 |
| 2025-10-14 | 1.820 | 1.825 | 1.660 | 1.825 | 1.825 | 8,474 |
| 2025-10-13 | 1.770 | 1.800 | 1.670 | 1.800 | 1.800 | 189,698 |
| 2025-10-10 | 1.745 | 1.770 | 1.675 | 1.765 | 1.765 | 48,899 |
| 2025-10-09 | 1.750 | 1.750 | 1.745 | 1.745 | 1.745 | 445 |
| 2025-10-08 | 1.750 | 1.750 | 1.735 | 1.735 | 1.735 | 84,727 |
| 2025-10-07 | 1.660 | 1.745 | 1.660 | 1.745 | 1.745 | 240 |
| 2025-10-06 | 1.765 | 1.765 | 1.660 | 1.760 | 1.760 | 33,974 |
| 2025-10-03 | 1.660 | 1.750 | 1.660 | 1.740 | 1.740 | 14,094 |
| 2025-10-02 | 1.680 | 1.770 | 1.660 | 1.765 | 1.765 | 150,693 |
| 2025-10-01 | 1.715 | 1.720 | 1.680 | 1.720 | 1.720 | 11,686 |
| 2025-09-30 | 1.730 | 1.795 | 1.700 | 1.770 | 1.770 | 27,855 |
| 2025-09-29 | 1.665 | 1.795 | 1.665 | 1.730 | 1.730 | 5,566 |
| 2025-09-26 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 79,650 |
| 2025-09-25 | 1.780 | 1.780 | 1.700 | 1.750 | 1.750 | 7,939 |
| 2025-09-24 | 1.700 | 1.780 | 1.700 | 1.750 | 1.750 | 83,195 |
| 2025-09-23 | 1.800 | 1.800 | 1.655 | 1.660 | 1.660 | 59,841 |
| 2025-09-22 | 1.880 | 1.880 | 1.720 | 1.795 | 1.795 | 76,684 |
| 2025-09-19 | 1.820 | 1.890 | 1.765 | 1.865 | 1.865 | 531 |
| 2025-09-18 | 1.800 | 1.845 | 1.750 | 1.820 | 1.820 | 53,908 |
| 2025-09-17 | 1.815 | 1.880 | 1.770 | 1.800 | 1.800 | 152,555 |
| 2025-09-16 | 1.890 | 1.890 | 1.760 | 1.815 | 1.815 | 54,070 |
| 2025-09-15 | 1.755 | 1.890 | 1.755 | 1.860 | 1.860 | 22,540 |
| 2025-09-12 | 1.895 | 1.895 | 1.765 | 1.880 | 1.880 | 25,347 |
| 2025-09-11 | 1.850 | 1.920 | 1.850 | 1.895 | 1.895 | 161,333 |
| 2025-09-10 | 1.810 | 1.900 | 1.780 | 1.900 | 1.900 | 149,241 |
| 2025-09-09 | 1.850 | 2.420 | 1.840 | 1.880 | 1.880 | 2,111,970 |
| 2025-09-08 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 100 |
| 2025-09-05 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 130 |
| 2025-09-04 | 1.785 | 1.785 | 1.650 | 1.780 | 1.780 | 262,195 |
| 2025-09-03 | 1.785 | 1.785 | 1.645 | 1.710 | 1.710 | 34,432 |
| 2025-09-02 | 1.670 | 1.830 | 1.670 | 1.780 | 1.780 | 82,968 |
| 2025-09-01 | 1.800 | 1.850 | 1.585 | 1.745 | 1.745 | 80,003 |
| 2025-08-29 | 1.900 | 1.900 | 1.735 | 1.865 | 1.865 | 8,130 |
| 2025-08-28 | 1.795 | 1.895 | 1.770 | 1.890 | 1.890 | 11,500 |
| 2025-08-27 | 1.840 | 1.900 | 1.775 | 1.835 | 1.835 | 16,569 |
| 2025-08-26 | 1.940 | 1.940 | 1.775 | 1.840 | 1.840 | 40,193 |
| 2025-08-25 | 1.895 | 1.975 | 1.810 | 1.895 | 1.895 | 11,533 |
| 2025-08-22 | 1.975 | 1.975 | 1.805 | 1.895 | 1.895 | 127,726 |
| 2025-08-21 | 1.990 | 1.990 | 1.900 | 1.915 | 1.915 | 239,855 |
| 2025-08-20 | 1.800 | 1.990 | 1.790 | 1.990 | 1.990 | 233,819 |
| 2025-08-19 | 1.740 | 1.800 | 1.705 | 1.795 | 1.795 | 64,800 |
| 2025-08-18 | 1.745 | 1.745 | 1.700 | 1.740 | 1.740 | 24,718 |
| 2025-08-15 | 1.700 | 1.745 | 1.700 | 1.745 | 1.745 | 1,320 |
| 2025-08-14 | 1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 133,619 |
| 2025-08-13 | 1.700 | 1.700 | 1.695 | 1.700 | 1.700 | 120,822 |
| 2025-08-12 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 63,494 |
| 2025-08-11 | 1.750 | 1.775 | 1.705 | 1.775 | 1.775 | 235 |
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.