Hofseth Biocare ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 5,088 |
| 2024-11-13 | 1.315 | 1.430 | 1.225 | 1.430 | 1.430 | 124,235 |
| 2024-11-12 | 1.400 | 1.430 | 1.370 | 1.430 | 1.430 | 24,677 |
| 2024-11-11 | 1.355 | 1.420 | 1.355 | 1.420 | 1.420 | 36,637 |
| 2024-11-08 | 1.430 | 1.430 | 1.360 | 1.430 | 1.430 | 155,455 |
| 2024-11-07 | 1.430 | 1.430 | 1.360 | 1.430 | 1.430 | 34,027 |
| 2024-11-06 | 1.430 | 1.430 | 1.370 | 1.430 | 1.430 | 4,645 |
| 2024-11-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 17 |
| 2024-11-04 | 1.500 | 1.500 | 1.425 | 1.430 | 1.430 | 27,136 |
| 2024-11-01 | 1.405 | 1.570 | 1.375 | 1.570 | 1.570 | 16,588 |
| 2024-10-31 | 1.415 | 1.480 | 1.350 | 1.405 | 1.405 | 164,953 |
| 2024-10-30 | 1.480 | 1.560 | 1.380 | 1.500 | 1.500 | 155,782 |
| 2024-10-29 | 1.470 | 1.510 | 1.355 | 1.440 | 1.440 | 114,038 |
| 2024-10-28 | 1.600 | 1.600 | 1.340 | 1.480 | 1.480 | 119,782 |
| 2024-10-25 | 1.410 | 1.520 | 1.375 | 1.520 | 1.520 | 138,607 |
| 2024-10-24 | 1.480 | 1.480 | 1.410 | 1.450 | 1.450 | 53,370 |
| 2024-10-23 | 1.500 | 1.550 | 1.420 | 1.480 | 1.480 | 96,115 |
| 2024-10-22 | 1.595 | 1.600 | 1.500 | 1.600 | 1.600 | 83,500 |
| 2024-10-21 | 1.695 | 1.695 | 1.530 | 1.600 | 1.600 | 38,648 |
| 2024-10-18 | 1.600 | 1.610 | 1.510 | 1.610 | 1.610 | 39,207 |
| 2024-10-17 | 1.545 | 1.600 | 1.525 | 1.600 | 1.600 | 94,621 |
| 2024-10-16 | 1.570 | 1.590 | 1.510 | 1.540 | 1.540 | 67,007 |
| 2024-10-15 | 1.610 | 1.610 | 1.565 | 1.590 | 1.590 | 13,105 |
| 2024-10-14 | 1.600 | 1.605 | 1.410 | 1.590 | 1.590 | 124,226 |
| 2024-10-11 | 1.600 | 1.670 | 1.565 | 1.610 | 1.610 | 129,664 |
| 2024-10-10 | 1.760 | 1.760 | 1.605 | 1.700 | 1.700 | 56,362 |
| 2024-10-09 | 1.780 | 1.780 | 1.585 | 1.750 | 1.750 | 21,718 |
| 2024-10-08 | 1.590 | 1.800 | 1.530 | 1.800 | 1.800 | 294,256 |
| 2024-10-07 | 1.525 | 1.630 | 1.525 | 1.525 | 1.525 | 177,261 |
| 2024-10-04 | 1.700 | 1.700 | 1.540 | 1.580 | 1.580 | 105,273 |
| 2024-10-03 | 1.695 | 1.740 | 1.625 | 1.665 | 1.665 | 18,377 |
| 2024-10-02 | 1.700 | 1.700 | 1.515 | 1.630 | 1.630 | 58,616 |
| 2024-10-01 | 1.690 | 1.720 | 1.530 | 1.650 | 1.650 | 360,609 |
| 2024-09-30 | 1.640 | 1.725 | 1.580 | 1.725 | 1.725 | 20,763 |
| 2024-09-27 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 49,139 |
| 2024-09-26 | 1.700 | 1.715 | 1.540 | 1.650 | 1.650 | 175,876 |
| 2024-09-25 | 1.700 | 1.725 | 1.680 | 1.720 | 1.720 | 95,676 |
| 2024-09-24 | 1.745 | 1.745 | 1.660 | 1.740 | 1.740 | 150,284 |
| 2024-09-23 | 1.760 | 1.760 | 1.690 | 1.745 | 1.745 | 33,080 |
| 2024-09-20 | 1.785 | 1.785 | 1.625 | 1.770 | 1.770 | 56,110 |
| 2024-09-19 | 1.780 | 1.790 | 1.705 | 1.705 | 1.705 | 83,359 |
| 2024-09-18 | 1.880 | 1.895 | 1.700 | 1.780 | 1.780 | 133,256 |
| 2024-09-17 | 1.800 | 1.945 | 1.770 | 1.800 | 1.800 | 147,751 |
| 2024-09-16 | 1.935 | 1.935 | 1.810 | 1.810 | 1.810 | 36,941 |
| 2024-09-13 | 1.900 | 2.000 | 1.875 | 1.880 | 1.880 | 169,920 |
| 2024-09-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 300 |
| 2024-09-11 | 1.805 | 2.060 | 1.805 | 2.060 | 2.060 | 63,881 |
| 2024-09-10 | 1.995 | 2.040 | 1.905 | 2.020 | 2.020 | 39,566 |
| 2024-09-09 | 1.995 | 1.995 | 1.805 | 1.985 | 1.985 | 10,778 |
| 2024-09-06 | 1.950 | 2.000 | 1.810 | 2.000 | 2.000 | 74,018 |
| 2024-09-05 | 1.850 | 1.950 | 1.800 | 1.950 | 1.950 | 13,316 |
| 2024-09-04 | 1.950 | 2.010 | 1.810 | 1.925 | 1.925 | 67,503 |
| 2024-09-03 | 1.905 | 1.980 | 1.850 | 1.980 | 1.980 | 119,142 |
| 2024-09-02 | 1.850 | 2.000 | 1.845 | 1.960 | 1.960 | 26,592 |
| 2024-08-30 | 1.850 | 2.040 | 1.850 | 2.020 | 2.020 | 47,785 |
| 2024-08-29 | 2.090 | 2.090 | 1.950 | 2.050 | 2.050 | 12,296 |
| 2024-08-28 | 2.000 | 2.100 | 1.800 | 2.100 | 2.100 | 117,622 |
| 2024-08-27 | 1.805 | 2.040 | 1.805 | 1.970 | 1.970 | 10,804 |
| 2024-08-26 | 2.130 | 2.150 | 2.000 | 2.050 | 2.050 | 89,437 |
| 2024-08-23 | 2.060 | 2.150 | 2.000 | 2.140 | 2.140 | 53,111 |
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.