Black Sea Property AS (OSL:BSP)
Norway · Delayed Price · Currency is NOK 5.50
+0.50 (10.00%)
At close: Dec 5, 2025
Black Sea Property AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 1 |
| Dec 4, 2025 | 4.80 | 5.50 | 4.80 | 5.00 | 5.00 | -2.02% | 2,944 |
| Dec 3, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | -5.50% | 190 |
| Dec 2, 2025 | 5.50 | 5.50 | 4.56 | 5.40 | 5.40 | -1.82% | 794 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 436 |
| Nov 28, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 5.77% | 21,014 |
| Nov 27, 2025 | 5.50 | 6.15 | 5.20 | 5.20 | 5.20 | -5.45% | 7,420 |
| Nov 26, 2025 | 5.50 | 6.38 | 5.50 | 5.50 | 5.50 | 0.73% | 7,889 |
| Nov 25, 2025 | 5.50 | 5.90 | 5.46 | 5.46 | 5.46 | - | 3,747 |
| Nov 24, 2025 | 6.00 | 6.00 | 5.46 | 5.46 | 5.46 | -0.02% | 724 |
| Nov 21, 2025 | 5.40 | 6.48 | 5.40 | 5.46 | 5.46 | -2.48% | 5,125 |
| Nov 20, 2025 | 5.80 | 6.49 | 5.60 | 5.60 | 5.60 | 1.82% | 7,041 |
| Nov 19, 2025 | 5.41 | 6.20 | 5.41 | 5.50 | 5.50 | 1.83% | 12,908 |
| Nov 18, 2025 | 7.68 | 9.00 | 5.40 | 5.40 | 5.40 | -29.67% | 108,363 |
| Nov 17, 2025 | 7.80 | 7.80 | 7.00 | 7.68 | 7.68 | 2.40% | 16,410 |
| Nov 14, 2025 | 10.00 | 10.00 | 7.00 | 7.50 | 7.50 | -16.67% | 53,752 |
| Nov 13, 2025 | 7.39 | 11.00 | 7.39 | 9.00 | 9.00 | 32.78% | 134,338 |
| Nov 12, 2025 | 5.80 | 7.55 | 5.80 | 6.78 | 6.78 | 11.11% | 40,874 |
| Nov 11, 2025 | 5.09 | 6.10 | 4.64 | 6.10 | 6.10 | 15.09% | 48,507 |
| Nov 10, 2025 | 6.13 | 6.20 | 5.20 | 5.30 | 5.30 | -13.54% | 24,539 |
| Nov 7, 2025 | 6.30 | 6.30 | 5.60 | 6.13 | 6.13 | 3.90% | 1,376 |
| Nov 6, 2025 | 5.00 | 6.30 | 5.00 | 5.90 | 5.90 | 17.98% | 12,138 |
| Nov 5, 2025 | 6.50 | 6.50 | 5.00 | 5.00 | 5.00 | -3.83% | 6,180 |
| Nov 4, 2025 | 6.10 | 6.10 | 5.20 | 5.20 | 5.20 | -14.75% | 7,213 |
| Nov 3, 2025 | 7.15 | 7.15 | 6.00 | 6.10 | 6.10 | -9.63% | 7,460 |
| Oct 31, 2025 | 7.90 | 7.90 | 6.70 | 6.75 | 6.75 | -6.25% | 809 |
| Oct 30, 2025 | 7.00 | 8.15 | 6.95 | 7.20 | 7.20 | 7.46% | 8,002 |
| Oct 29, 2025 | 6.45 | 6.75 | 6.45 | 6.70 | 6.70 | -16.25% | 952 |
| Oct 28, 2025 | 6.10 | 8.00 | 6.10 | 8.00 | 8.00 | 26.98% | 3,503 |
| Oct 27, 2025 | 7.10 | 7.10 | 6.30 | 6.30 | 6.30 | -4.55% | 166 |
| Oct 24, 2025 | 7.05 | 7.10 | 6.40 | 6.60 | 6.60 | -2.22% | 2,320 |
| Oct 23, 2025 | 9.00 | 9.00 | 6.75 | 6.75 | 6.75 | -5.59% | 1,301 |
| Oct 22, 2025 | 8.45 | 8.45 | 7.15 | 7.15 | 7.15 | 15.32% | 128 |
| Oct 21, 2025 | 7.50 | 8.45 | 6.20 | 6.20 | 6.20 | -13.89% | 1,786 |
| Oct 20, 2025 | 7.50 | 7.50 | 6.00 | 7.20 | 7.20 | 2.86% | 367 |
| Oct 17, 2025 | 8.95 | 8.95 | 6.50 | 7.00 | 7.00 | 13.82% | 2,671 |
| Oct 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -10.87% | 10 |
| Oct 15, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 10.40% | 583 |
| Oct 14, 2025 | 5.30 | 6.30 | 5.30 | 6.25 | 6.25 | - | 14,580 |
| Oct 13, 2025 | 5.35 | 6.25 | 5.15 | 6.25 | 6.25 | 4.17% | 7,794 |
| Oct 10, 2025 | 6.40 | 6.40 | 5.00 | 6.00 | 6.00 | - | 12,274 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -6.98% | 4,945 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 7.50% | 205 |
| Oct 7, 2025 | 7.10 | 7.10 | 6.00 | 6.00 | 6.00 | -17.24% | 14,574 |
| Oct 6, 2025 | 7.50 | 7.50 | 6.90 | 7.25 | 7.25 | -3.33% | 3,024 |
| Oct 3, 2025 | 7.65 | 7.65 | 6.65 | 7.50 | 7.50 | -4.46% | 208 |
| Oct 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 1, 2025 | 7.95 | 8.95 | 6.15 | 7.85 | 7.85 | -1.26% | 1,468 |
| Sep 30, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | 1,187 |
| Sep 29, 2025 | 7.95 | 8.90 | 7.95 | 7.95 | 7.95 | - | 2,040 |