Hofseth BioCare ASA (OSL:HBC)
Norway · Delayed Price · Currency is NOK 1.820
-0.075 (-3.96%)
Sep 12, 2025, 3:31 PM CET
Hofseth BioCare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.90 | 1.90 | 1.77 | 1.78 | 1.78 | -6.58% | 20,118 |
| Sep 11, 2025 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | - | 161,333 |
| Sep 10, 2025 | 1.81 | 1.90 | 1.78 | 1.90 | 1.90 | 1.06% | 149,241 |
| Sep 9, 2025 | 1.85 | 2.42 | 1.84 | 1.88 | 1.88 | 4.44% | 2,111,970 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 2.86% | 100 |
| Sep 5, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 130 |
| Sep 4, 2025 | 1.79 | 1.79 | 1.65 | 1.78 | 1.78 | 4.09% | 262,195 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.65 | 1.71 | 1.71 | -3.93% | 34,432 |
| Sep 2, 2025 | 1.67 | 1.83 | 1.67 | 1.78 | 1.78 | 1.71% | 82,968 |
| Sep 1, 2025 | 1.80 | 1.85 | 1.59 | 1.75 | 1.75 | -6.42% | 80,003 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.74 | 1.87 | 1.87 | -1.06% | 8,130 |
| Aug 28, 2025 | 1.80 | 1.90 | 1.77 | 1.89 | 1.89 | 2.72% | 11,500 |
| Aug 27, 2025 | 1.84 | 1.90 | 1.78 | 1.84 | 1.84 | - | 16,569 |
| Aug 26, 2025 | 1.94 | 1.94 | 1.78 | 1.84 | 1.84 | -3.16% | 40,193 |
| Aug 25, 2025 | 1.90 | 1.98 | 1.81 | 1.90 | 1.90 | - | 11,533 |
| Aug 22, 2025 | 1.98 | 1.98 | 1.81 | 1.90 | 1.90 | -1.04% | 127,726 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.90 | 1.92 | 1.92 | -3.52% | 239,855 |
| Aug 20, 2025 | 1.80 | 1.99 | 1.79 | 1.99 | 1.99 | 10.56% | 233,819 |
| Aug 19, 2025 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 3.45% | 64,800 |
| Aug 18, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 24,718 |
| Aug 15, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 1,320 |
| Aug 14, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 133,619 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 120,822 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -3.93% | 63,494 |
| Aug 11, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 1.71% | 235 |
| Aug 8, 2025 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | -0.57% | 64,509 |
| Aug 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 13,535 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 46,165 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.72 | 1.79 | 1.79 | -0.56% | 102,245 |
| Aug 4, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | 1.12% | 12,057 |
| Aug 1, 2025 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | -0.56% | 11,888 |
| Jul 31, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 7,520 |
| Jul 30, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | - | 6,335 |
| Jul 29, 2025 | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | -0.56% | 70,879 |
| Jul 28, 2025 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | -0.56% | 157,931 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.77 | 1.80 | 1.80 | -2.70% | 69,521 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.79 | 1.85 | 1.85 | 2.78% | 33,015 |
| Jul 23, 2025 | 1.95 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 157,918 |
| Jul 22, 2025 | 1.99 | 2.00 | 1.90 | 1.95 | 1.95 | - | 28,431 |
| Jul 21, 2025 | 1.97 | 1.97 | 1.89 | 1.95 | 1.95 | -1.02% | 68,252 |
| Jul 18, 2025 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | -0.51% | 69,838 |
| Jul 17, 2025 | 1.98 | 2.16 | 1.88 | 1.98 | 1.98 | -1.49% | 314,818 |
| Jul 16, 2025 | 1.85 | 2.62 | 1.85 | 2.01 | 2.01 | 13.56% | 2,641,455 |
| Jul 15, 2025 | 1.82 | 1.85 | 1.70 | 1.77 | 1.77 | 2.31% | 43,395 |
| Jul 14, 2025 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | -1.14% | 386 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.68 | 1.75 | 1.75 | 0.57% | 85,626 |
| Jul 10, 2025 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -0.57% | 10,076 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.69 | 1.75 | 1.75 | -5.41% | 12,777 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.69 | 1.85 | 1.85 | 3.93% | 19,438 |
| Jul 7, 2025 | 1.76 | 1.85 | 1.71 | 1.78 | 1.78 | -3.78% | 11,358 |