Hofseth Biocare ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.440	2.440	2.200	2.330	2.330	93,442
2025-05-13	2.120	2.400	2.120	2.140	2.140	324,718
2025-05-12	2.050	2.120	1.990	2.120	2.120	119,188
2025-05-09	2.120	2.120	2.000	2.120	2.120	106,516
2025-05-08	2.030	2.100	1.905	2.100	2.100	117,159
2025-05-07	2.030	2.030	1.905	2.030	2.030	66,584
2025-05-06	2.100	2.100	1.900	2.000	2.000	83,250
2025-05-05	1.780	2.080	1.780	1.890	1.890	135,417
2025-05-02	1.950	1.950	1.770	1.950	1.950	80,926
2025-04-30	1.950	1.950	1.760	1.950	1.950	26,993
2025-04-29	1.995	1.995	1.780	1.925	1.925	21,624
2025-04-28	1.750	1.990	1.750	1.890	1.890	39,019
2025-04-25	2.000	2.000	1.770	1.770	1.770	146,187
2025-04-24	1.990	1.990	1.755	1.760	1.760	75,226
2025-04-23	1.990	1.990	1.710	1.940	1.940	101,874
2025-04-22	2.050	2.050	1.900	1.970	1.970	65,901
2025-04-16	2.140	2.140	1.950	2.060	2.060	1,937
2025-04-15	2.150	2.150	1.945	2.100	2.100	13,937
2025-04-14	2.100	2.100	1.905	2.100	2.100	11,387
2025-04-11	1.960	2.100	1.855	2.100	2.100	102,913
2025-04-10	2.010	2.100	1.865	2.100	2.100	133,041
2025-04-09	1.925	2.020	1.900	2.010	2.010	38,510
2025-04-08	2.100	2.100	1.920	2.030	2.030	47,189
2025-04-07	2.200	2.250	1.900	2.000	2.000	22,815
2025-04-04	2.460	2.460	2.250	2.270	2.270	107,655
2025-04-03	2.490	2.490	2.250	2.350	2.350	72,375
2025-04-02	2.440	2.490	2.350	2.490	2.490	61,522
2025-04-01	2.460	2.460	2.250	2.460	2.460	86,066
2025-03-31	2.480	2.480	2.460	2.460	2.460	7,258
2025-03-28	2.410	2.490	2.220	2.480	2.480	69,436
2025-03-27	2.480	2.490	2.400	2.490	2.490	56,194
2025-03-26	2.470	2.470	2.340	2.460	2.460	79,975
2025-03-25	2.380	2.380	2.200	2.370	2.370	72,320
2025-03-24	2.360	2.410	2.230	2.380	2.380	5,465
2025-03-21	2.350	2.350	2.240	2.300	2.300	39,844
2025-03-20	2.360	2.360	2.210	2.340	2.340	68,827
2025-03-19	2.300	2.360	2.300	2.330	2.330	14,380
2025-03-18	2.270	2.350	2.020	2.300	2.300	75,873
2025-03-17	2.260	2.440	2.020	2.270	2.270	241,855
2025-03-14	2.150	2.200	1.900	2.200	2.200	69,340
2025-03-13	2.190	2.190	1.995	2.090	2.090	117,621
2025-03-12	2.070	2.180	2.030	2.090	2.090	128,464
2025-03-11	2.350	2.410	2.070	2.100	2.100	173,182
2025-03-10	2.490	2.490	2.230	2.290	2.290	47,681
2025-03-07	2.450	2.490	2.350	2.470	2.470	21,569
2025-03-06	2.620	2.620	2.400	2.450	2.450	44,087
2025-03-05	2.520	2.520	2.350	2.500	2.500	75,208
2025-03-04	2.900	2.900	2.400	2.400	2.400	107,475
2025-03-03	3.000	3.000	2.700	2.960	2.960	27,464
2025-02-28	3.000	3.030	2.820	2.970	2.970	53,090
2025-02-27	2.890	3.090	2.890	3.030	3.030	20,535
2025-02-26	3.100	3.100	2.900	3.040	3.040	66,735
2025-02-25	3.000	3.000	2.880	3.000	3.000	17,743
2025-02-24	3.170	3.170	2.890	2.890	2.890	25,267
2025-02-21	2.850	3.080	2.830	3.060	3.060	305,200
2025-02-20	2.800	2.800	2.490	2.650	2.650	511,391
2025-02-19	2.700	2.940	2.700	2.840	2.840	183,890
2025-02-18	2.780	2.780	2.500	2.640	2.640	153,581
2025-02-17	2.780	2.780	2.350	2.700	2.700	105,608
2025-02-14	3.190	3.190	2.610	2.770	2.770	283,024

← NewerPage 7 of 21 · 1,257 trading daysOlder →

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.