Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.790 | 1.790 | 1.700 | 1.750 | 1.750 | 64,509 |
| 2025-08-07 | 1.755 | 1.760 | 1.755 | 1.760 | 1.760 | 13,535 |
| 2025-08-06 | 1.790 | 1.790 | 1.755 | 1.760 | 1.760 | 46,165 |
| 2025-08-05 | 1.795 | 1.795 | 1.720 | 1.785 | 1.785 | 102,245 |
| 2025-08-04 | 1.795 | 1.795 | 1.715 | 1.795 | 1.795 | 12,057 |
| 2025-08-01 | 1.730 | 1.785 | 1.730 | 1.780 | 1.780 | 11,888 |
| 2025-07-31 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 7,520 |
| 2025-07-30 | 1.725 | 1.780 | 1.725 | 1.780 | 1.780 | 6,335 |
| 2025-07-29 | 1.730 | 1.780 | 1.715 | 1.780 | 1.780 | 70,879 |
| 2025-07-28 | 1.790 | 1.790 | 1.730 | 1.790 | 1.790 | 157,931 |
| 2025-07-25 | 1.940 | 1.940 | 1.770 | 1.795 | 1.795 | 69,521 |
| 2025-07-24 | 1.940 | 1.945 | 1.790 | 1.850 | 1.850 | 33,015 |
| 2025-07-23 | 1.945 | 1.945 | 1.800 | 1.800 | 1.800 | 157,918 |
| 2025-07-22 | 1.990 | 2.000 | 1.900 | 1.945 | 1.945 | 28,431 |
| 2025-07-21 | 1.970 | 1.970 | 1.885 | 1.950 | 1.950 | 68,252 |
| 2025-07-18 | 1.980 | 1.980 | 1.895 | 1.970 | 1.970 | 69,838 |
| 2025-07-17 | 1.975 | 2.160 | 1.875 | 1.980 | 1.980 | 314,818 |
| 2025-07-16 | 1.850 | 2.620 | 1.850 | 2.010 | 2.010 | 2,641,455 |
| 2025-07-15 | 1.820 | 1.845 | 1.700 | 1.770 | 1.770 | 43,395 |
| 2025-07-14 | 1.685 | 1.745 | 1.685 | 1.730 | 1.730 | 386 |
| 2025-07-11 | 1.800 | 1.800 | 1.680 | 1.745 | 1.745 | 85,626 |
| 2025-07-10 | 1.850 | 1.850 | 1.740 | 1.740 | 1.740 | 10,076 |
| 2025-07-09 | 1.850 | 1.850 | 1.690 | 1.750 | 1.750 | 12,777 |
| 2025-07-08 | 1.850 | 1.850 | 1.685 | 1.850 | 1.850 | 19,438 |
| 2025-07-07 | 1.760 | 1.845 | 1.710 | 1.780 | 1.780 | 11,358 |
| 2025-07-04 | 1.885 | 1.885 | 1.710 | 1.845 | 1.845 | 34,650 |
| 2025-07-03 | 1.950 | 1.950 | 1.775 | 1.850 | 1.850 | 17,870 |
| 2025-07-02 | 1.760 | 1.930 | 1.760 | 1.900 | 1.900 | 18,968 |
| 2025-07-01 | 1.800 | 1.940 | 1.715 | 1.940 | 1.940 | 16,559 |
| 2025-06-30 | 1.725 | 1.795 | 1.715 | 1.790 | 1.790 | 13,505 |
| 2025-06-27 | 1.770 | 1.770 | 1.725 | 1.760 | 1.760 | 32,471 |
| 2025-06-26 | 2.000 | 2.000 | 1.710 | 1.795 | 1.795 | 69,901 |
| 2025-06-25 | 1.860 | 1.860 | 1.790 | 1.810 | 1.810 | 19,132 |
| 2025-06-24 | 1.845 | 1.900 | 1.725 | 1.900 | 1.900 | 50,259 |
| 2025-06-23 | 1.680 | 1.850 | 1.680 | 1.845 | 1.845 | 23,890 |
| 2025-06-20 | 1.850 | 1.975 | 1.810 | 1.880 | 1.880 | 13,798 |
| 2025-06-19 | 1.900 | 1.900 | 1.670 | 1.800 | 1.800 | 70,559 |
| 2025-06-18 | 1.890 | 1.895 | 1.750 | 1.895 | 1.895 | 101,170 |
| 2025-06-17 | 1.900 | 1.900 | 1.700 | 1.890 | 1.890 | 23,262 |
| 2025-06-16 | 2.100 | 2.100 | 1.850 | 1.980 | 1.980 | 75,162 |
| 2025-06-13 | 2.100 | 2.100 | 1.995 | 2.050 | 2.050 | 123,742 |
| 2025-06-12 | 2.040 | 2.080 | 1.950 | 2.080 | 2.080 | 46,613 |
| 2025-06-11 | 2.190 | 2.190 | 1.995 | 2.010 | 2.010 | 173,844 |
| 2025-06-10 | 2.160 | 2.160 | 2.020 | 2.140 | 2.140 | 19,344 |
| 2025-06-06 | 2.220 | 2.240 | 2.010 | 2.120 | 2.120 | 60,559 |
| 2025-06-05 | 2.390 | 2.390 | 2.220 | 2.220 | 2.220 | 6,745 |
| 2025-06-04 | 2.090 | 2.150 | 2.000 | 2.140 | 2.140 | 12,923 |
| 2025-06-03 | 2.150 | 2.150 | 2.020 | 2.090 | 2.090 | 37,810 |
| 2025-06-02 | 2.260 | 2.270 | 2.020 | 2.020 | 2.020 | 28,159 |
| 2025-05-30 | 2.200 | 2.280 | 2.020 | 2.200 | 2.200 | 2,994 |
| 2025-05-28 | 2.190 | 2.190 | 2.020 | 2.190 | 2.190 | 14,869 |
| 2025-05-27 | 2.280 | 2.420 | 2.050 | 2.190 | 2.190 | 51,675 |
| 2025-05-26 | 2.290 | 2.290 | 2.110 | 2.270 | 2.270 | 36,226 |
| 2025-05-23 | 2.280 | 2.280 | 2.130 | 2.280 | 2.280 | 14,912 |
| 2025-05-22 | 2.210 | 2.260 | 2.200 | 2.250 | 2.250 | 33,446 |
| 2025-05-21 | 2.400 | 2.470 | 2.200 | 2.290 | 2.290 | 30,138 |
| 2025-05-20 | 2.400 | 2.400 | 2.220 | 2.400 | 2.400 | 36,835 |
| 2025-05-19 | 2.400 | 2.450 | 2.330 | 2.380 | 2.380 | 52,557 |
| 2025-05-16 | 2.100 | 2.580 | 2.100 | 2.400 | 2.400 | 74,634 |
| 2025-05-15 | 2.360 | 2.600 | 2.340 | 2.340 | 2.340 | 178,993 |
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.