Black Sea Property AS (OSL:BSP)
Norway · Delayed Price · Currency is NOK 3.000
-0.240 (-7.41%)
Jun 3, 2026, 12:04 PM CET
Black Sea Property AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -7.41% | 1,250 |
| Jun 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 191 |
| Jun 1, 2026 | 3.28 | 3.32 | 3.00 | 3.24 | 3.24 | -1.82% | 16,424 |
| May 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -21.43% | 45 |
| May 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 1,221 |
| May 27, 2026 | 3.80 | 4.28 | 3.78 | 4.10 | 4.10 | 20.59% | 9,166 |
| May 26, 2026 | 2.98 | 3.40 | 2.92 | 3.40 | 3.40 | 14.09% | 2,060 |
| May 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 316 |
| May 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 145 |
| May 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 89 |
| May 19, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -21.58% | 1,588 |
| May 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 3,352 |
| May 15, 2026 | 3.00 | 3.78 | 3.00 | 3.78 | 3.78 | 8.00% | 54 |
| May 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 12, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | - | 1,972 |
| May 11, 2026 | 3.78 | 3.78 | 3.50 | 3.50 | 3.50 | -7.41% | 1,165 |
| May 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| May 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.03% | 26 |
| May 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 100 |
| May 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | 5 |
| Apr 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 10.27% | 10 |
| Apr 29, 2026 | 4.20 | 4.20 | 3.70 | 3.70 | 3.70 | -1.07% | 1,542 |
| Apr 28, 2026 | 3.50 | 3.98 | 3.50 | 3.74 | 3.74 | 13.33% | 1,604 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 85 |
| Apr 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 23, 2026 | 3.02 | 3.06 | 2.94 | 3.00 | 3.00 | -9.09% | 30,735 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 58 |
| Apr 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 334 |
| Apr 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4,075 |
| Apr 15, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 6.45% | 757 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.10 | 3.10 | 3.10 | -11.43% | 166 |
| Apr 13, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 1,042 |
| Apr 10, 2026 | 3.26 | 3.62 | 3.26 | 3.60 | 3.60 | -17.81% | 1,939 |
| Apr 9, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 1.86% | 8,000 |
| Apr 8, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | 13.16% | 1,468 |
| Apr 7, 2026 | 4.40 | 4.40 | 3.80 | 3.80 | 3.80 | 1.88% | 3,690 |
| Apr 1, 2026 | 3.73 | 3.73 | 3.72 | 3.73 | 3.73 | 9.06% | 568 |
| Mar 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32% | 1,843 |
| Mar 30, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | 1,115 |
| Mar 27, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.30% | 243 |
| Mar 26, 2026 | 3.31 | 3.75 | 3.30 | 3.31 | 3.31 | 0.30% | 3,427 |
| Mar 25, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 2.80% | 2,218 |
| Mar 24, 2026 | 3.22 | 3.75 | 3.21 | 3.21 | 3.21 | 6.29% | 19,190 |
| Mar 23, 2026 | 3.37 | 3.43 | 3.01 | 3.02 | 3.02 | -14.45% | 8,563 |
| Mar 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 65 |
| Mar 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% | 1,155 |
| Mar 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.13% | 2 |