Skip to main content
logo
Black Sea Property AS (OSL:BSP)
Norway flag Norway · Delayed Price · Currency is NOK
0.0660
-0.0015 (-2.22%)
Oct 24, 2025, 3:18 PM CET

Black Sea Property AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.070.070.060.070.07-2.22%232,078
Oct 23, 20250.090.090.070.070.07-5.59%130,110
Oct 22, 20250.080.080.070.070.0715.32%12,830
Oct 21, 20250.080.080.060.060.06-13.89%178,676
Oct 20, 20250.080.080.060.070.072.86%36,770
Oct 17, 20250.090.090.070.070.0713.82%267,119
Oct 16, 20250.060.060.060.060.06-10.87%1,062
Oct 15, 20250.070.070.070.070.0710.40%58,352
Oct 14, 20250.050.060.050.060.06-1,458,018
Oct 13, 20250.050.060.050.060.064.17%779,423
Oct 10, 20250.060.060.050.060.06-1,227,447
Oct 9, 20250.070.070.060.060.06-6.98%496,511
Oct 8, 20250.070.070.060.060.067.50%20,509
Oct 7, 20250.070.070.060.060.06-17.24%1,457,496
Oct 6, 20250.080.080.070.070.07-3.33%302,450
Oct 3, 20250.080.080.070.080.08-4.46%20,873
Oct 2, 20250.080.080.080.080.08--
Oct 1, 20250.080.090.060.080.08-1.26%146,815
Sep 30, 20250.080.080.080.080.08-118,783
Sep 29, 20250.080.090.080.080.08-204,022
Sep 26, 20250.080.080.060.080.084.47%827,885
Sep 25, 20250.080.080.070.080.08-2.56%440,675
Sep 24, 20250.070.080.070.080.088.32%106,166
Sep 23, 20250.070.070.070.070.07-356,429
Sep 22, 20250.080.080.070.070.070.56%106,036
Sep 19, 20250.070.080.070.070.077.01%90,307
Sep 18, 20250.080.080.070.070.07-5.50%7,380
Sep 17, 20250.070.070.070.070.07-0.56%67,173
Sep 16, 20250.070.070.060.070.07-551,554
Sep 15, 20250.070.070.070.070.07-2.73%40,252
Sep 12, 20250.070.070.070.070.07-1.61%6,820
Sep 11, 20250.060.070.060.070.07-1.06%587,959
Sep 10, 20250.070.080.060.080.088.66%3,564,576
Sep 9, 20250.070.070.070.070.07-1.70%71,583
Sep 8, 20250.080.090.070.070.07-7.36%685,878
Sep 5, 20250.070.080.070.080.088.56%1,908,049
Sep 4, 20250.080.080.070.070.07-8.84%1,749,292
Sep 3, 20250.080.080.080.080.08-12.61%964,364
Sep 2, 20250.070.100.070.090.0930.56%3,160,911
Sep 1, 20250.070.090.070.070.07-28.30%343,655
Aug 29, 20250.100.100.090.090.095.03%853,099
Aug 28, 20250.090.100.090.090.09-5.29%172,723
Aug 27, 20250.090.090.080.090.091.61%225,266
Aug 26, 20250.080.090.080.090.093.33%37,077
Aug 25, 20250.090.090.090.090.09-10.00%1,695,968
Aug 22, 20250.120.120.100.100.10-9.09%1,647,947
Aug 21, 20250.120.120.090.110.11-5.98%1,429,922
Aug 20, 20250.180.180.080.120.12-18.18%5,888,745
Aug 19, 20250.160.190.140.140.14-10.06%2,011,739
Aug 18, 20250.160.160.140.160.161.27%2,479,485