Black Sea Property AS (OSL:BSP)
Norway · Delayed Price · Currency is NOK 0.1160
-0.0350 (-23.18%)
Aug 1, 2025, 4:25 PM CET
Black Sea Property AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 885,837 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 8.87% | 1,030,516 |
| Jul 2, 2025 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -7.46% | 2,284,165 |
| Jul 1, 2025 | 0.31 | 0.31 | 0.25 | 0.27 | 0.27 | -6.94% | 2,245,393 |
| Jun 30, 2025 | 0.25 | 0.31 | 0.25 | 0.29 | 0.29 | 5.88% | 1,596,954 |
| Jun 27, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | 0.74% | 1,750,795 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.24 | 0.27 | 0.27 | -7.53% | 3,135,973 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.27 | 0.29 | 0.29 | -11.52% | 3,420,278 |
| Jun 24, 2025 | 0.32 | 0.37 | 0.26 | 0.33 | 0.33 | 14.58% | 4,451,722 |
| Jun 23, 2025 | 0.35 | 0.35 | 0.26 | 0.29 | 0.29 | -17.71% | 4,521,223 |
| Jun 20, 2025 | 0.39 | 0.41 | 0.33 | 0.35 | 0.35 | -5.91% | 3,146,682 |
| Jun 19, 2025 | 0.47 | 0.48 | 0.35 | 0.37 | 0.37 | -7.00% | 10,617,528 |
| Jun 18, 2025 | 0.43 | 0.45 | 0.32 | 0.40 | 0.40 | -6.54% | 10,369,510 |
| Jun 17, 2025 | 0.31 | 0.45 | 0.27 | 0.43 | 0.43 | 56.20% | 19,528,486 |
| Jun 16, 2025 | 0.34 | 0.39 | 0.24 | 0.27 | 0.27 | 12.30% | 7,178,276 |
| Jun 13, 2025 | 0.39 | 0.39 | 0.23 | 0.24 | 0.24 | -18.67% | 3,648,805 |
| Jun 12, 2025 | 0.32 | 0.40 | 0.28 | 0.30 | 0.30 | -6.25% | 7,176,609 |
| Jun 11, 2025 | 0.73 | 0.73 | 0.26 | 0.32 | 0.32 | -48.39% | 13,066,622 |
| Jun 10, 2025 | 0.16 | 0.75 | 0.16 | 0.62 | 0.62 | 342.86% | 19,313,407 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -10.83% | 2,494,664 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -21.11% | 177,000 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,534 |
| Jun 3, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 19.88% | 22,424 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 21,778 |
| May 30, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -21.36% | 4,647 |
| May 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,280 |
| May 27, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 49.28% | 63,971 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -28.12% | 22,394 |
| May 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.78% | 11,111 |
| May 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 12.12% | 170,400 |