Black Sea Property AS (OSL:BSP)
Norway · Delayed Price · Currency is NOK 4.070
+0.030 (0.74%)
Feb 3, 2026, 9:36 AM CET
Black Sea Property AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | 400 |
| Jan 30, 2026 | 4.66 | 4.66 | 4.12 | 4.16 | 4.16 | -12.79% | 5,232 |
| Jan 29, 2026 | 4.66 | 4.77 | 4.66 | 4.77 | 4.77 | 2.36% | 1,774 |
| Jan 28, 2026 | 4.68 | 4.68 | 4.05 | 4.66 | 4.66 | -0.21% | 2,779 |
| Jan 27, 2026 | 4.11 | 4.67 | 4.10 | 4.67 | 4.67 | 1.08% | 2,835 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.04 | 4.62 | 4.62 | -1.28% | 2,762 |
| Jan 23, 2026 | 4.68 | 4.68 | 4.01 | 4.68 | 4.68 | -0.21% | 1,036 |
| Jan 22, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 17.07% | 528 |
| Jan 21, 2026 | 4.70 | 4.70 | 4.00 | 4.01 | 4.01 | 0.15% | 1,896 |
| Jan 20, 2026 | 3.80 | 4.70 | 3.80 | 4.00 | 4.00 | -14.88% | 1,741 |
| Jan 19, 2026 | 3.75 | 4.70 | 3.75 | 4.70 | 4.70 | 6.80% | 1,480 |
| Jan 16, 2026 | 3.75 | 4.40 | 3.75 | 4.40 | 4.40 | -6.36% | 1,013 |
| Jan 15, 2026 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 6.80% | 1,318 |
| Jan 14, 2026 | 3.84 | 4.40 | 3.84 | 4.40 | 4.40 | -6.38% | 7,872 |
| Jan 13, 2026 | 3.82 | 4.70 | 3.82 | 4.70 | 4.70 | 17.44% | 13,798 |
| Jan 12, 2026 | 4.85 | 4.85 | 4.00 | 4.00 | 4.00 | -11.07% | 2,303 |
| Jan 9, 2026 | 3.75 | 4.89 | 3.75 | 4.50 | 4.50 | 20.00% | 17,709 |
| Jan 8, 2026 | 3.75 | 4.29 | 3.75 | 3.75 | 3.75 | -0.03% | 10,000 |
| Jan 7, 2026 | 3.71 | 4.97 | 3.71 | 3.75 | 3.75 | 1.35% | 2,123 |
| Jan 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -11.88% | 17 |
| Jan 5, 2026 | 4.97 | 4.97 | 4.01 | 4.20 | 4.20 | -8.70% | 8,917 |
| Jan 2, 2026 | 4.97 | 4.97 | 4.50 | 4.60 | 4.60 | -7.44% | 5,639 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | 10.44% | 8,546 |
| Dec 29, 2025 | 4.50 | 4.94 | 4.50 | 4.50 | 4.50 | - | 10,948 |
| Dec 23, 2025 | 4.32 | 4.95 | 4.00 | 4.50 | 4.50 | 4.17% | 4,195 |
| Dec 22, 2025 | 4.32 | 4.48 | 4.32 | 4.32 | 4.32 | -4.00% | 5,598 |
| Dec 19, 2025 | 4.97 | 4.97 | 4.27 | 4.50 | 4.50 | -9.80% | 13,075 |
| Dec 18, 2025 | 4.27 | 5.40 | 4.27 | 4.99 | 4.99 | 24.72% | 7,123 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,017 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -15.79% | 21,553 |
| Dec 15, 2025 | 4.70 | 5.20 | 4.70 | 4.75 | 4.75 | 1.06% | 1,521 |
| Dec 12, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | - | 132 |
| Dec 11, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 3.05% | 96 |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1,000 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | - | 2,549 |
| Dec 8, 2025 | 6.08 | 6.08 | 4.56 | 4.56 | 4.56 | -17.07% | 1,101 |
| 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 |