Black Sea Property AS (OSL:BSP)
Norway · Delayed Price · Currency is NOK 2.420
-0.240 (-9.02%)
Aug 4, 2026, 9:52 AM CET
Black Sea Property AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 21,381 |
| Jul 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 21, 2026 | 2.96 | 3.00 | 2.66 | 2.98 | 2.98 | -0.67% | 35,063 |
| Jul 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 501 |
| Jul 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 13, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 183 |
| Jul 10, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -7.30% | 778 |
| Jul 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jun 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 100 |
| Jun 25, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 18.00% | 20 |
| Jun 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 23, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 20.97% | 2,383 |
| Jun 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Jun 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | 100 |
| Jun 18, 2026 | 2.98 | 3.00 | 2.54 | 2.54 | 2.54 | -14.77% | 4,033 |
| Jun 17, 2026 | 2.98 | 2.98 | 2.92 | 2.98 | 2.98 | 5.67% | 1,493 |
| Jun 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | 132 |
| Jun 15, 2026 | 2.54 | 2.70 | 2.54 | 2.70 | 2.70 | - | 318 |
| Jun 12, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 2,128 |
| Jun 11, 2026 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | - | 412 |
| Jun 10, 2026 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | -10.00% | 3,579 |
| Jun 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.41% | 649 |
| Jun 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 300 |
| Jun 4, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 8.00% | 3,115 |
| 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 |