Baltic Sea Properties AS (OSL:BALT)
Norway
· Delayed Price · Currency is NOK 46.80
+0.20 (0.43%)
At close: Mar 6, 2026
Baltic Sea Properties AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | 100 |
| Mar 5, 2026 | 45.00 | 47.40 | 45.00 | 46.60 | 46.60 | -0.85% | 4,810 |
| Mar 4, 2026 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | -0.42% | 2,500 |
| Mar 3, 2026 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | -0.84% | 5,594 |
| Mar 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | 677 |
| Feb 27, 2026 | 48.80 | 48.80 | 46.80 | 47.40 | 47.40 | 7.73% | 4,041 |
| Feb 26, 2026 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | -6.38% | 3,152 |
| Feb 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | 100 |
| Feb 24, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | 4.00% | 4,394 |
| Feb 23, 2026 | 47.20 | 47.20 | 45.00 | 45.00 | 45.00 | -3.43% | 4,649 |
| Feb 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Feb 19, 2026 | 47.40 | 47.40 | 46.60 | 46.60 | 46.60 | -1.69% | 3,274 |
| Feb 18, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 2.16% | 2,772 |
| Feb 17, 2026 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 2.20% | 2,973 |
| Feb 16, 2026 | 49.00 | 49.00 | 45.00 | 45.40 | 45.40 | -6.58% | 13,846 |
| Feb 13, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | -2.80% | 6,000 |
| Feb 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,363 |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Feb 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 644 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 4, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | -1.96% | 2,839 |
| Feb 3, 2026 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | 7.14% | 1,466 |
| Feb 2, 2026 | 51.50 | 51.50 | 47.60 | 47.60 | 47.60 | -7.57% | 110 |
| Jan 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | 10 |
| Jan 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 27, 2026 | 47.40 | 50.50 | 47.40 | 50.50 | 50.50 | -0.98% | 1,248 |
| Jan 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 100 |
| Jan 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 101 |
| Jan 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | 100 |
| Jan 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 19, 2026 | 50.50 | 51.50 | 50.00 | 51.50 | 51.50 | 4.25% | 1,409 |
| Jan 16, 2026 | 49.80 | 49.80 | 49.40 | 49.40 | 49.40 | -0.80% | 1,510 |
| Jan 15, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | 469 |
| Jan 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | 102 |
| Jan 13, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | 3.75% | 101 |
| Jan 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jan 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jan 8, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | - | 3,000 |
| Jan 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jan 6, 2026 | 48.60 | 48.80 | 48.00 | 48.00 | 48.00 | -1.23% | 3,629 |
| Jan 5, 2026 | 49.00 | 49.20 | 48.60 | 48.60 | 48.60 | -0.82% | 3,672 |
| Jan 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Dec 30, 2025 | 51.00 | 51.00 | 48.00 | 49.00 | 49.00 | -3.92% | 17,502 |
| Dec 29, 2025 | 51.00 | 51.00 | 49.40 | 51.00 | 51.00 | -5.56% | 13,600 |
| Dec 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 50 |
| Dec 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 5.83% | 50 |
| Dec 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 100 |
| Dec 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 97 |
| Dec 15, 2025 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - | 475 |
| Dec 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 100 |
| Dec 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 100 |
| Dec 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 100 |
| Dec 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 7.00% | 111 |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -6.54% | 200 |
| Dec 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Nov 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Nov 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 5,000 |
| Nov 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 100 |
| Nov 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | 150 |
| Nov 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 50 |
| Nov 17, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | 70 |
| Nov 14, 2025 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 4.90% | 4,660 |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 250 |
| Nov 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 255 |
| Nov 11, 2025 | 51.00 | 52.50 | 51.00 | 51.00 | 51.00 | -2.86% | 252 |
| Nov 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | 124 |
| Nov 7, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | 349 |
| Nov 6, 2025 | 53.00 | 53.00 | 50.50 | 51.50 | 51.50 | -1.90% | 1,425 |
| Nov 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 85 |
| Oct 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 500 |
| Oct 24, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 2.94% | 10,778 |
| Oct 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |