Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.900 | 3.150 | 2.900 | 3.050 | 3.050 | 76,879 |
| 2025-02-12 | 3.100 | 3.190 | 3.000 | 3.180 | 3.180 | 85,104 |
| 2025-02-11 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 13,116 |
| 2025-02-10 | 3.100 | 3.150 | 3.020 | 3.100 | 3.100 | 130,585 |
| 2025-02-07 | 3.000 | 3.050 | 2.800 | 3.050 | 3.050 | 138,025 |
| 2025-02-06 | 2.980 | 3.000 | 2.860 | 3.000 | 3.000 | 52,592 |
| 2025-02-05 | 2.970 | 2.980 | 2.860 | 2.950 | 2.950 | 36,453 |
| 2025-02-04 | 2.950 | 3.040 | 2.650 | 2.970 | 2.970 | 226,220 |
| 2025-02-03 | 3.150 | 3.150 | 2.950 | 3.040 | 3.040 | 59,798 |
| 2025-01-31 | 3.150 | 3.150 | 3.100 | 3.120 | 3.120 | 66,221 |
| 2025-01-30 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 180,087 |
| 2025-01-29 | 3.110 | 3.180 | 3.100 | 3.140 | 3.140 | 94,282 |
| 2025-01-28 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 241,305 |
| 2025-01-27 | 2.950 | 3.250 | 2.890 | 3.100 | 3.100 | 335,806 |
| 2025-01-24 | 2.840 | 2.900 | 2.600 | 2.900 | 2.900 | 110,232 |
| 2025-01-23 | 2.750 | 2.990 | 2.750 | 2.850 | 2.850 | 62,909 |
| 2025-01-22 | 3.060 | 3.120 | 2.750 | 2.750 | 2.750 | 165,589 |
| 2025-01-21 | 3.030 | 3.030 | 2.760 | 3.000 | 3.000 | 162,317 |
| 2025-01-20 | 3.060 | 3.060 | 2.900 | 3.030 | 3.030 | 340,795 |
| 2025-01-17 | 2.500 | 3.600 | 2.500 | 2.920 | 2.920 | 1,289,802 |
| 2025-01-16 | 2.090 | 2.380 | 2.050 | 2.330 | 2.330 | 207,708 |
| 2025-01-15 | 2.040 | 2.040 | 2.000 | 2.040 | 2.040 | 40,288 |
| 2025-01-14 | 2.090 | 2.090 | 1.900 | 1.990 | 1.990 | 134,233 |
| 2025-01-13 | 1.895 | 2.170 | 1.895 | 2.050 | 2.050 | 243,789 |
| 2025-01-10 | 1.770 | 1.825 | 1.755 | 1.825 | 1.825 | 34,318 |
| 2025-01-09 | 1.850 | 1.885 | 1.850 | 1.885 | 1.885 | 42,296 |
| 2025-01-08 | 1.840 | 1.885 | 1.820 | 1.855 | 1.855 | 70,352 |
| 2025-01-07 | 1.820 | 1.840 | 1.700 | 1.840 | 1.840 | 61,918 |
| 2025-01-06 | 1.840 | 1.840 | 1.610 | 1.840 | 1.840 | 90,643 |
| 2025-01-03 | 1.800 | 1.870 | 1.800 | 1.840 | 1.840 | 235,943 |
| 2025-01-02 | 1.795 | 1.820 | 1.655 | 1.750 | 1.750 | 79,291 |
| 2024-12-30 | 1.800 | 1.810 | 1.530 | 1.700 | 1.700 | 269,238 |
| 2024-12-27 | 1.750 | 1.815 | 1.505 | 1.720 | 1.720 | 532,686 |
| 2024-12-23 | 1.470 | 1.640 | 1.470 | 1.600 | 1.600 | 265,764 |
| 2024-12-20 | 1.560 | 1.595 | 1.450 | 1.535 | 1.535 | 114,853 |
| 2024-12-19 | 1.500 | 1.800 | 1.470 | 1.550 | 1.550 | 328,881 |
| 2024-12-18 | 1.900 | 1.900 | 1.410 | 1.410 | 1.410 | 389,758 |
| 2024-12-17 | 1.605 | 2.180 | 1.555 | 1.840 | 1.840 | 786,639 |
| 2024-12-16 | 1.445 | 1.585 | 1.315 | 1.500 | 1.500 | 414,065 |
| 2024-12-13 | 1.475 | 1.475 | 1.250 | 1.325 | 1.325 | 295,133 |
| 2024-12-12 | 1.250 | 1.375 | 1.200 | 1.375 | 1.375 | 438,834 |
| 2024-12-11 | 1.210 | 1.260 | 1.210 | 1.250 | 1.250 | 101,059 |
| 2024-12-10 | 1.320 | 1.320 | 1.215 | 1.260 | 1.260 | 75,430 |
| 2024-12-09 | 1.320 | 1.320 | 1.260 | 1.270 | 1.270 | 153,403 |
| 2024-12-06 | 1.320 | 1.320 | 1.285 | 1.300 | 1.300 | 52,061 |
| 2024-12-05 | 1.290 | 1.320 | 1.260 | 1.300 | 1.300 | 337,636 |
| 2024-12-04 | 1.200 | 1.290 | 1.180 | 1.290 | 1.290 | 142,645 |
| 2024-12-03 | 1.290 | 1.290 | 1.175 | 1.190 | 1.190 | 72,461 |
| 2024-12-02 | 1.200 | 1.220 | 1.160 | 1.220 | 1.220 | 147,649 |
| 2024-11-29 | 1.295 | 1.295 | 1.210 | 1.295 | 1.295 | 18,546 |
| 2024-11-28 | 1.270 | 1.305 | 1.240 | 1.305 | 1.305 | 92,339 |
| 2024-11-27 | 1.305 | 1.305 | 1.265 | 1.305 | 1.305 | 14,075 |
| 2024-11-26 | 1.275 | 1.315 | 1.255 | 1.315 | 1.315 | 25,907 |
| 2024-11-25 | 1.300 | 1.300 | 1.245 | 1.290 | 1.290 | 39,725 |
| 2024-11-22 | 1.320 | 1.320 | 1.260 | 1.300 | 1.300 | 80,461 |
| 2024-11-21 | 1.340 | 1.360 | 1.255 | 1.300 | 1.300 | 24,488 |
| 2024-11-20 | 1.350 | 1.350 | 1.240 | 1.340 | 1.340 | 122,468 |
| 2024-11-19 | 1.480 | 1.480 | 1.200 | 1.350 | 1.350 | 136,710 |
| 2024-11-18 | 1.400 | 1.630 | 1.385 | 1.425 | 1.425 | 236,333 |
| 2024-11-15 | 1.365 | 1.375 | 1.350 | 1.355 | 1.355 | 18,816 |
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.