Baltic Sea Properties AS (OSL:BALT)
Norway
· Delayed Price · Currency is NOK 45.60
-1.20 (-2.56%)
Apr 28, 2026, 1:43 PM CET
Baltic Sea Properties AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -2.56% | 4,020 |
| Apr 27, 2026 | 48.60 | 48.60 | 46.80 | 46.80 | 46.80 | -0.43% | 1,363 |
| Apr 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | 1,371 |
| Apr 23, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 1.72% | 1,689 |
| Apr 22, 2026 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | 2.64% | 2,427 |
| Apr 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Apr 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 110 |
| Apr 17, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - | 722 |
| Apr 16, 2026 | 45.20 | 45.60 | 43.80 | 45.40 | 45.40 | 4.13% | 7,684 |
| Apr 15, 2026 | 45.20 | 45.20 | 43.40 | 43.60 | 43.60 | -0.91% | 18,447 |
| Apr 14, 2026 | 45.00 | 45.40 | 44.00 | 44.00 | 44.00 | - | 11,886 |
| Apr 13, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -6.38% | 19,607 |
| Apr 10, 2026 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | -0.42% | 18,270 |
| Apr 9, 2026 | 48.60 | 48.60 | 47.20 | 47.20 | 47.20 | -0.42% | 104 |
| Apr 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.07% | 960 |
| Apr 7, 2026 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | -0.82% | 140 |
| Apr 1, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Mar 31, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Mar 30, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | 102 |
| Mar 27, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - | 15,220 |
| Mar 26, 2026 | 48.80 | 49.00 | 48.40 | 49.00 | 49.00 | 0.41% | 2,191 |
| Mar 25, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 1,966 |
| Mar 24, 2026 | 48.80 | 48.80 | 48.00 | 48.80 | 48.80 | - | 1,996 |
| Mar 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | 2,029 |
| Mar 20, 2026 | 48.60 | 49.60 | 48.00 | 49.60 | 49.60 | 1.64% | 2,044 |
| Mar 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | 2,053 |
| Mar 18, 2026 | 48.80 | 49.00 | 48.00 | 48.80 | 48.80 | 3.39% | 27,179 |
| Mar 17, 2026 | 49.00 | 49.00 | 47.00 | 47.20 | 47.20 | 1.29% | 5,413 |
| Mar 16, 2026 | 46.20 | 49.00 | 46.00 | 46.60 | 46.60 | 1.30% | 63,772 |
| Mar 13, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4.55% | 4,315 |
| Mar 12, 2026 | 46.20 | 46.20 | 44.00 | 44.00 | 44.00 | - | 20,761 |
| Mar 11, 2026 | 45.80 | 46.00 | 43.40 | 44.00 | 44.00 | -5.58% | 3,130 |
| Mar 10, 2026 | 47.40 | 48.00 | 46.60 | 46.60 | 46.60 | -0.43% | 2,672 |
| Mar 9, 2026 | 44.60 | 46.80 | 44.60 | 46.80 | 46.80 | - | 935 |
| 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 | - | - |