Black Sea Property AS (OSL:BSP)
Norway · Delayed Price · Currency is NOK 2.240
0.00 (0.00%)
Oct 2, 2026, 2:05 PM CET
Black Sea Property AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 777 |
| Oct 1, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Sep 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 755 |
| Sep 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -8.20% | 18,801 |
| Sep 28, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 25, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 28.42% | 10 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 23, 2026 | 2.30 | 2.30 | 1.90 | 1.90 | 1.90 | -6.86% | 582 |
| Sep 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 50 |
| Sep 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 169 |
| Sep 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -13.04% | 5,371 |
| Sep 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,251 |
| Sep 11, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -17.86% | 634 |
| Sep 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 9, 2026 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | 21.74% | 4,800 |
| Sep 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 74 |
| Sep 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 3, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 401 |
| Sep 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 881 |
| Aug 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.52% | 125 |
| Aug 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 27, 2026 | 2.00 | 2.10 | 1.95 | 2.10 | 2.10 | 7.69% | 27,009 |
| Aug 26, 2026 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -3.47% | 4,266 |
| Aug 25, 2026 | 2.00 | 2.02 | 1.90 | 2.02 | 2.02 | -15.83% | 11,080 |
| Aug 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 175 |
| Aug 21, 2026 | 2.66 | 2.66 | 2.40 | 2.42 | 2.42 | -24.38% | 33,601 |
| Aug 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 12, 2026 | 3.44 | 3.44 | 3.20 | 3.20 | 3.20 | -3.03% | 2,521 |
| Aug 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 32.00% | 40 |
| Aug 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 7, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | 150 |
| Aug 6, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Aug 5, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Aug 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -9.02% | 962 |
| Aug 3, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 7,160 |
| Jul 31, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | - | 758 |
| Jul 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 2,300 |
| Jul 29, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 417 |
| Jul 28, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | - | 1,195 |
| Jul 27, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -10.74% | 951 |