Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.520
0.00 (0.00%)
Dec 2, 2025, 4:25 PM CET
Hofseth BioCare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.69 | 1.69 | 1.44 | 1.52 | 1.52 | -5.30% | 111,968 |
| Nov 28, 2025 | 1.42 | 1.62 | 1.40 | 1.61 | 1.61 | 13.03% | 145,219 |
| Nov 27, 2025 | 1.45 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 210,501 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.44 | 1.45 | 1.45 | -9.09% | 592,552 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.54 | 1.60 | 1.60 | -3.33% | 113,370 |
| Nov 24, 2025 | 1.66 | 1.73 | 1.60 | 1.65 | 1.65 | 3.12% | 763,096 |
| Nov 21, 2025 | 1.66 | 1.70 | 1.58 | 1.60 | 1.60 | -5.88% | 464,926 |
| Nov 20, 2025 | 1.98 | 1.98 | 1.70 | 1.70 | 1.70 | - | 166,601 |
| Nov 19, 2025 | 1.76 | 1.79 | 1.70 | 1.70 | 1.70 | -3.41% | 101,111 |
| Nov 18, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 3.53% | 54,528 |
| Nov 17, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | - | 126,716 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -0.87% | 83,974 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.11% | 109,714 |
| Nov 12, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -0.56% | 16,308 |
| Nov 11, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -6.32% | 216,871 |
| Nov 10, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 29,148 |
| Nov 7, 2025 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | -0.26% | 14,744 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | 0.26% | 59,485 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 50,211 |
| Nov 4, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 33,473 |
| Nov 3, 2025 | 1.92 | 1.92 | 1.81 | 1.89 | 1.89 | -4.06% | 33,365 |
| Oct 31, 2025 | 2.06 | 2.06 | 1.81 | 1.97 | 1.97 | -1.50% | 60,225 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | - | 23,459 |
| Oct 29, 2025 | 1.80 | 2.03 | 1.80 | 2.00 | 2.00 | -0.99% | 3,456 |
| Oct 28, 2025 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | 2.54% | 41,813 |
| Oct 27, 2025 | 2.00 | 2.07 | 1.97 | 1.97 | 1.97 | -4.37% | 121,782 |
| Oct 24, 2025 | 2.07 | 2.07 | 1.81 | 2.06 | 2.06 | -0.48% | 82,398 |
| Oct 23, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 3.50% | 19,563 |
| Oct 22, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | - | 38,678 |
| Oct 21, 2025 | 2.08 | 2.08 | 1.94 | 2.00 | 2.00 | -3.85% | 10,330 |
| Oct 20, 2025 | 2.10 | 2.10 | 1.94 | 2.08 | 2.08 | 2.46% | 42,967 |
| Oct 17, 2025 | 2.00 | 2.06 | 1.96 | 2.03 | 2.03 | -1.93% | 197,293 |
| Oct 16, 2025 | 1.93 | 2.07 | 1.87 | 2.07 | 2.07 | 11.89% | 240,822 |
| Oct 15, 2025 | 1.76 | 1.85 | 1.75 | 1.85 | 1.85 | 1.37% | 65,767 |
| Oct 14, 2025 | 1.82 | 1.83 | 1.66 | 1.83 | 1.83 | 1.39% | 8,474 |
| Oct 13, 2025 | 1.77 | 1.80 | 1.67 | 1.80 | 1.80 | 1.98% | 189,698 |
| Oct 10, 2025 | 1.75 | 1.77 | 1.68 | 1.77 | 1.77 | 1.15% | 48,899 |
| Oct 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.58% | 445 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 84,727 |
| Oct 7, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | -0.85% | 240 |
| Oct 6, 2025 | 1.77 | 1.77 | 1.66 | 1.76 | 1.76 | 1.15% | 33,974 |
| Oct 3, 2025 | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | -1.42% | 14,094 |
| Oct 2, 2025 | 1.68 | 1.77 | 1.66 | 1.77 | 1.77 | 2.62% | 150,693 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | -2.82% | 11,686 |
| Sep 30, 2025 | 1.73 | 1.80 | 1.70 | 1.77 | 1.77 | 2.31% | 27,855 |
| Sep 29, 2025 | 1.67 | 1.80 | 1.67 | 1.73 | 1.73 | -3.35% | 5,566 |
| Sep 26, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 79,650 |
| Sep 25, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | - | 7,939 |
| Sep 24, 2025 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 5.42% | 83,195 |
| Sep 23, 2025 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | -7.52% | 59,841 |