Singapore markets close in 3 hours 2 minutes

Hofseth BioCare ASA (HBC.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
2.0800-0.0400 (-1.89%)
At close: 04:25PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242.04002.08002.03002.08002.080083,219
31 May 20242.03002.12002.03002.12002.120010,835
30 May 20242.06002.08002.02002.07002.07007,746
29 May 20242.09002.09002.03002.09002.090014,605
28 May 20242.12002.12002.05002.10002.100026,498
27 May 20242.05002.15002.05002.15002.15004,979
24 May 20242.10002.15002.05002.15002.150025,169
23 May 20242.09002.10002.09002.10002.100047,570
22 May 20242.10002.15002.00002.13002.1300150,394
21 May 20242.03002.24002.00002.15002.150030,716
16 May 20242.10002.15002.00002.03002.0300546,735
15 May 20242.13002.25002.10002.23002.2300102,259
14 May 20242.10002.27002.10002.13002.1300161,311
13 May 20242.07002.10002.04002.08002.080073,434
10 May 20242.00002.09002.00002.07002.070092,598
08 May 20242.01002.19002.00002.09002.090051,431
07 May 20242.09002.20002.01002.15002.150051,103
06 May 20242.00002.11002.00002.10002.100054,259
03 May 20242.06002.10002.06002.10002.1000232
02 May 20242.05002.05001.92502.04002.040059,380
30 Apr 20242.02002.07002.00002.03002.030070,767
29 Apr 20242.05002.08002.02002.06002.060034,575
26 Apr 20242.13002.13002.00002.09002.090043,478
25 Apr 20242.12002.16002.08002.10002.1000101,046
24 Apr 20242.15002.20002.08002.20002.20004,265
23 Apr 20242.19002.19002.19002.19002.1900893
22 Apr 20242.19002.20002.07002.20002.20003,196
19 Apr 20242.20002.20002.15002.15002.15002,551
18 Apr 20242.00002.20002.00002.20002.2000155,683
17 Apr 20242.14002.14002.00002.10002.1000230,409
16 Apr 20242.08002.12002.08002.12002.120013,107
15 Apr 20242.10002.15002.09002.15002.150025,481
12 Apr 20242.18002.23002.08002.13002.130034,677
11 Apr 20242.14002.19002.02002.19002.190051,136
10 Apr 20242.03002.15002.03002.15002.150040,651
09 Apr 20242.00002.09002.00002.08002.080037,583
08 Apr 20242.12002.21001.90002.03002.0300286,661
05 Apr 20242.16002.16002.00002.07002.07007,291,701
04 Apr 20242.00002.16001.99502.16002.1600530,801
03 Apr 20242.02002.05001.98002.00002.000040,812
02 Apr 20242.01002.09002.01002.01002.010048,793
27 Mar 20242.12002.12002.00002.08002.0800101,573
26 Mar 20242.16002.17002.06002.10002.1000159,915
25 Mar 20242.30002.30002.14002.23002.230023,471
22 Mar 20242.15002.23002.12002.23002.230054,567
21 Mar 20242.26002.26002.00002.17002.1700111,664
20 Mar 20242.20002.20002.20002.20002.200020
19 Mar 20242.29002.30002.16002.30002.3000129,959
18 Mar 20242.38002.38002.15002.29002.290022,133
15 Mar 20242.17002.38002.00002.38002.3800437,921
14 Mar 20242.15002.27002.07002.16002.16002,501,097
13 Mar 20242.30002.30002.16002.26002.260010,738
12 Mar 20242.28002.28002.27002.27002.2700800
11 Mar 20242.28002.28002.22002.28002.280097,530
08 Mar 20242.39002.39002.14002.28002.2800178,933
07 Mar 20242.28002.28002.19002.20002.2000155,302
06 Mar 20242.30002.32002.11002.27002.2700202,680
05 Mar 20242.24002.30002.15002.30002.300074,948
04 Mar 20242.28002.28002.16002.16002.16001,718
01 Mar 20242.28002.30002.23002.28002.280069,624
29 Feb 20242.30002.36002.29002.35002.350010,353
28 Feb 20242.30002.38002.30002.38002.38007,116
27 Feb 20242.30002.37002.30002.37002.37009,661
26 Feb 20242.33002.38002.29002.38002.380023,096
23 Feb 20242.38002.38002.30002.35002.350055,187
22 Feb 20242.35002.38002.33002.38002.38003,070
21 Feb 20242.32002.38002.32002.38002.380017,056
20 Feb 20242.41002.41002.34002.39002.390014,311
19 Feb 20242.32002.43002.32002.33002.330018,292
16 Feb 20242.43002.43002.40002.40002.400016,568
15 Feb 20242.46002.46002.33002.40002.400083,963
14 Feb 20242.13002.45002.13002.45002.4500197,018
13 Feb 20242.46002.46002.23002.40002.4000164,777
12 Feb 20242.45002.50002.30002.46002.4600141,646
09 Feb 20242.52002.52002.27002.42002.420070,827
08 Feb 20242.76002.76002.54002.54002.540023,856
07 Feb 20242.56002.67002.35002.55002.5500140,205
06 Feb 20242.10002.55002.10002.55002.550081,536
05 Feb 20242.26002.34002.02002.27002.2700382,135
02 Feb 20242.31002.39002.20002.23002.2300230,320
01 Feb 20242.40002.40002.31002.38002.3800129,849
31 Jan 20242.50002.53002.50002.52002.5200280
30 Jan 20242.50002.55002.42002.55002.5500120,256
29 Jan 20242.58002.58002.46002.58002.5800100,549
26 Jan 20242.59002.60002.52002.58002.580022,374
25 Jan 20242.50002.57002.50002.57002.57001,116
24 Jan 20242.51002.59002.50002.59002.5900246,581
23 Jan 20242.43002.55002.43002.55002.550012,200
22 Jan 20242.50002.62002.45002.60002.600070,758
19 Jan 20242.54002.65002.43002.65002.650090,243
18 Jan 20242.55002.65002.51002.65002.650060,713
17 Jan 20242.60002.60002.60002.60002.6000125
16 Jan 20242.50002.70002.50002.60002.600071,391
15 Jan 20242.45002.55002.45002.55002.550070,189
12 Jan 20242.57002.58002.50002.58002.580058,126
11 Jan 20242.64002.64002.44002.60002.60008,258
10 Jan 20242.62002.62002.56002.59002.590032,636
09 Jan 20242.55002.70002.52002.60002.6000272,554
08 Jan 20242.63002.66002.56002.64002.640036,430
05 Jan 20242.59002.66002.50002.63002.6300245,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...