Black Sea Property AS (OSL:BSP)
Norway · Delayed Price · Currency is NOK 0.0925
-0.0015 (-1.60%)
Sep 12, 2025, 1:52 PM CET
Black Sea Property AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.60% | 5,405 |
| Sep 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.05% | 465,958 |
| Sep 10, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 8.57% | 2,824,927 |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.69% | 56,730 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -7.29% | 543,559 |
| Sep 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.47% | 1,512,129 |
| Sep 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.76% | 1,386,314 |
| Sep 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -12.61% | 764,259 |
| Sep 2, 2025 | 0.09 | 0.13 | 0.09 | 0.11 | 0.11 | 30.59% | 2,505,022 |
| Sep 1, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -9.57% | 272,347 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.03% | 853,099 |
| Aug 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.29% | 172,723 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.61% | 225,266 |
| Aug 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.33% | 37,077 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 1,695,968 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 1,647,947 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -5.98% | 1,429,922 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.08 | 0.12 | 0.12 | -18.18% | 5,888,745 |
| Aug 19, 2025 | 0.16 | 0.19 | 0.14 | 0.14 | 0.14 | -10.06% | 2,011,739 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 1.27% | 2,479,485 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 223,490 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 1,514,202 |
| Aug 13, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.63% | 681,340 |
| Aug 12, 2025 | 0.19 | 0.22 | 0.15 | 0.16 | 0.16 | -14.05% | 4,520,921 |
| Aug 11, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 9.47% | 1,445,778 |
| Aug 8, 2025 | 0.14 | 0.23 | 0.14 | 0.17 | 0.17 | 4.97% | 2,305,041 |
| Aug 7, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.21% | 220,605 |
| Aug 6, 2025 | 0.14 | 0.18 | 0.12 | 0.16 | 0.16 | 22.83% | 3,007,363 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.29% | 935,115 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.11 | 0.14 | 0.14 | 20.69% | 1,558,845 |
| Aug 1, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -23.18% | 2,089,947 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.14 | 0.15 | 0.15 | -39.11% | 10,518,328 |
| Jul 30, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 14.81% | 825,342 |
| Jul 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -8.47% | 241,455 |
| Jul 28, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 5.36% | 284,449 |
| Jul 25, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | - | 860,421 |
| Jul 24, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -3.45% | 170,969 |
| Jul 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.65% | 321,082 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.59% | 1,437,192 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 213,873 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -3.33% | 534,868 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.18 | 0.24 | 0.24 | -1.64% | 2,833,964 |
| Jul 16, 2025 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 6.09% | 749,067 |
| Jul 15, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.60% | 1,239,154 |
| Jul 14, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | -11.20% | 1,470,795 |
| Jul 11, 2025 | 0.24 | 0.26 | 0.21 | 0.25 | 0.25 | 13.64% | 698,048 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.51% | 1,144,854 |
| Jul 9, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.39% | 598,084 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -9.23% | 1,108,965 |
| Jul 7, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 1,177,605 |