Australia markets closed

Black Sea Property AS (BSP.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
0.1900+0.0050 (+2.70%)
At close: 03:40PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.19100.19100.19000.19000.1900115,000
27 June 20240.18500.18500.18500.18500.1850-
26 June 20240.18500.18500.18500.18500.1850-
25 June 20240.21000.21000.18500.18500.185020,657
24 June 20240.19900.20800.18800.19000.1900196,180
21 June 20240.17100.18000.16700.18000.1800457,182
20 June 20240.20000.20000.17900.19900.199026,361
19 June 20240.19000.19000.17700.18400.1840103,352
18 June 20240.21000.21000.18900.18900.189074,009
17 June 20240.19500.19500.19500.19500.1950-
14 June 20240.20800.20800.19500.19500.195027,000
13 June 20240.18900.19600.18100.18900.1890164,755
12 June 20240.18000.18200.17000.17400.174062,535
11 June 20240.19000.19000.18000.18500.1850132,785
10 June 20240.22400.22400.15100.18000.1800254,021
07 June 20240.17600.17600.17600.17600.176067,947
06 June 20240.20200.20200.20000.20000.20002,100
05 June 20240.28800.28800.19600.21400.2140140,747
04 June 20240.19000.19000.17000.17000.1700235,767
03 June 20240.19000.28200.18500.19300.193064,682
31 May 20240.18900.19000.18000.19000.190090,554
30 May 20240.19600.20600.19600.20000.200014,983
29 May 20240.27000.28000.17000.17000.17001,072,536
28 May 20240.21800.50500.21800.30000.30002,628,350
27 May 20240.15000.15000.14000.14000.14002,568
24 May 20240.23800.25400.23200.25400.2540117,258
23 May 20240.25000.25000.24400.24400.2440102,689
22 May 20240.22200.22200.22200.22200.222049,622
21 May 20240.23200.24400.22000.24200.2420170,607
16 May 20240.24000.24000.24000.24000.240042,790
15 May 20240.22600.23800.22600.23800.2380252,764
14 May 20240.24200.24200.24200.24200.2420-
13 May 20240.24200.24200.24200.24200.2420-
10 May 20240.22200.24200.22200.24200.24205,121
08 May 20240.26800.26800.26800.26800.2680-
07 May 20240.26800.26800.26800.26800.2680-
06 May 20240.22200.26800.22200.26800.268066,088
03 May 20240.24000.24000.24000.24000.2400-
02 May 20240.22600.28000.22600.24000.2400247,182
30 Apr 20240.21600.22400.21600.22400.224065,522
29 Apr 20240.24000.24000.24000.24000.240043,000
26 Apr 20240.26600.28600.22000.22000.2200587,749
25 Apr 20240.26000.29600.26000.29600.2960142,948
24 Apr 20240.30800.30800.30600.30600.306023,051
23 Apr 20240.26000.30000.26000.30000.3000152,104
22 Apr 20240.31400.31400.29200.29200.292028,600
19 Apr 20240.35000.35000.29000.31800.318036,836
18 Apr 20240.26800.33200.26800.33000.3300133,633
17 Apr 20240.32800.32800.30000.30000.300075,911
16 Apr 20240.26000.29400.25800.29400.2940222,345
15 Apr 20240.31000.31000.27000.27400.2740183,087
12 Apr 20240.26400.31000.26400.31000.310087,800
11 Apr 20240.22400.24600.22400.24600.2460105,078
10 Apr 20240.23600.23800.23600.23800.238030,000
09 Apr 20240.25400.25400.25400.25400.25407,900
08 Apr 20240.25400.25400.25400.25400.2540100
05 Apr 20240.24800.24800.24800.24800.2480-
04 Apr 20240.24600.24800.24600.24800.248037,646
03 Apr 20240.25200.25400.25200.25400.254045,000
02 Apr 20240.25200.25400.25200.25400.254030,000
27 Mar 20240.23600.23600.23600.23600.2360-
26 Mar 20240.24200.24200.23600.23600.236048,991
25 Mar 20240.27800.27800.24200.24200.242087,553
22 Mar 20240.25200.25400.25000.25000.250094,854
21 Mar 20240.26600.27200.26000.27200.2720127,500
20 Mar 20240.25000.25000.23000.23000.230020,000
19 Mar 20240.24400.25000.24400.25000.250083,660
18 Mar 20240.23200.23400.23200.23400.234023,001
15 Mar 20240.21000.29800.21000.28800.288060,804
14 Mar 20240.27200.27200.26200.27200.272096,800
13 Mar 20240.29600.29600.29600.29600.2960-
12 Mar 20240.29600.30200.29600.29600.296077,023
11 Mar 20240.27800.29200.27800.29200.292051,568
08 Mar 20240.26000.27000.26000.27000.27001,040
07 Mar 20240.25000.26400.25000.26200.262022,761
06 Mar 20240.25000.25600.25000.25600.256046,000
05 Mar 20240.25000.25000.25000.25000.2500-
04 Mar 20240.28000.28000.25000.25000.250010,100
01 Mar 20240.30200.30200.30200.30200.3020-
29 Feb 20240.30200.30200.30200.30200.302067
28 Feb 20240.34000.34000.30400.30400.30409,882
27 Feb 20240.29800.30000.28200.28200.28201,450
26 Feb 20240.28200.29800.28200.29800.29803,780
23 Feb 20240.28400.28400.28200.28200.28209,796
22 Feb 20240.28600.28800.28600.28800.288017,242
21 Feb 20240.29000.29000.29000.29000.290011,379
20 Feb 20240.29000.29000.29000.29000.290011,379
19 Feb 20240.28000.28000.28000.28000.28004,756
16 Feb 20240.29200.29200.28000.28000.2800111,073
15 Feb 20240.33000.33000.29200.31000.31001,945
14 Feb 20240.34000.34000.34000.34000.3400-
13 Feb 20240.36000.36600.34000.34000.340044,397
12 Feb 20240.36000.36000.30000.34000.340019,550
09 Feb 20240.34200.35800.28200.29200.292041,037
08 Feb 20240.27000.35000.27000.35000.350013,916
07 Feb 20240.32800.32800.32800.32800.3280189
06 Feb 20240.23200.33000.23200.32800.32809,264
05 Feb 20240.35000.35000.35000.35000.3500-
02 Feb 20240.35000.35000.35000.35000.3500-
01 Feb 20240.36000.36000.26600.35000.35008,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...