Black Sea Property AS (OSL:BSP)
Norway
· Delayed Price · Currency is NOK 5.50
+0.50 (10.00%)
At close: Dec 5, 2025
Black Sea Property AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 1 |
| Dec 4, 2025 | 4.80 | 5.50 | 4.80 | 5.00 | 5.00 | -2.02% | 2,944 |
| Dec 3, 2025 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | -5.50% | 190 |
| Dec 2, 2025 | 5.50 | 5.50 | 4.56 | 5.40 | 5.40 | -1.82% | 794 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 436 |
| Nov 28, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 5.77% | 21,014 |
| Nov 27, 2025 | 5.50 | 6.15 | 5.20 | 5.20 | 5.20 | -5.45% | 7,420 |
| Nov 26, 2025 | 5.50 | 6.38 | 5.50 | 5.50 | 5.50 | 0.73% | 7,889 |
| Nov 25, 2025 | 5.50 | 5.90 | 5.46 | 5.46 | 5.46 | - | 3,747 |
| Nov 24, 2025 | 6.00 | 6.00 | 5.46 | 5.46 | 5.46 | -0.02% | 724 |
| Nov 21, 2025 | 5.40 | 6.48 | 5.40 | 5.46 | 5.46 | -2.48% | 5,125 |
| Nov 20, 2025 | 5.80 | 6.49 | 5.60 | 5.60 | 5.60 | 1.82% | 7,041 |
| Nov 19, 2025 | 5.41 | 6.20 | 5.41 | 5.50 | 5.50 | 1.83% | 12,908 |
| Nov 18, 2025 | 7.68 | 9.00 | 5.40 | 5.40 | 5.40 | -29.67% | 108,363 |
| Nov 17, 2025 | 7.80 | 7.80 | 7.00 | 7.68 | 7.68 | 2.40% | 16,410 |
| Nov 14, 2025 | 10.00 | 10.00 | 7.00 | 7.50 | 7.50 | -16.67% | 53,752 |
| Nov 13, 2025 | 7.39 | 11.00 | 7.39 | 9.00 | 9.00 | 32.78% | 134,338 |
| Nov 12, 2025 | 5.80 | 7.55 | 5.80 | 6.78 | 6.78 | 11.11% | 40,874 |
| Nov 11, 2025 | 5.09 | 6.10 | 4.64 | 6.10 | 6.10 | 15.09% | 48,507 |
| Nov 10, 2025 | 6.13 | 6.20 | 5.20 | 5.30 | 5.30 | -13.54% | 24,539 |
| Nov 7, 2025 | 6.30 | 6.30 | 5.60 | 6.13 | 6.13 | 3.90% | 1,376 |
| Nov 6, 2025 | 5.00 | 6.30 | 5.00 | 5.90 | 5.90 | 17.98% | 12,138 |
| Nov 5, 2025 | 6.50 | 6.50 | 5.00 | 5.00 | 5.00 | -3.83% | 6,180 |
| Nov 4, 2025 | 6.10 | 6.10 | 5.20 | 5.20 | 5.20 | -14.75% | 7,213 |
| Nov 3, 2025 | 7.15 | 7.15 | 6.00 | 6.10 | 6.10 | -9.63% | 7,460 |
| Oct 31, 2025 | 7.90 | 7.90 | 6.70 | 6.75 | 6.75 | -6.25% | 809 |
| Oct 30, 2025 | 7.00 | 8.15 | 6.95 | 7.20 | 7.20 | 7.46% | 8,002 |
| Oct 29, 2025 | 6.45 | 6.75 | 6.45 | 6.70 | 6.70 | -16.25% | 952 |
| Oct 28, 2025 | 6.10 | 8.00 | 6.10 | 8.00 | 8.00 | 26.98% | 3,503 |
| Oct 27, 2025 | 7.10 | 7.10 | 6.30 | 6.30 | 6.30 | -4.55% | 166 |
| Oct 24, 2025 | 7.05 | 7.10 | 6.40 | 6.60 | 6.60 | -2.22% | 2,320 |
| Oct 23, 2025 | 9.00 | 9.00 | 6.75 | 6.75 | 6.75 | -5.59% | 1,301 |
| Oct 22, 2025 | 8.45 | 8.45 | 7.15 | 7.15 | 7.15 | 15.32% | 128 |
| Oct 21, 2025 | 7.50 | 8.45 | 6.20 | 6.20 | 6.20 | -13.89% | 1,786 |
| Oct 20, 2025 | 7.50 | 7.50 | 6.00 | 7.20 | 7.20 | 2.86% | 367 |
| Oct 17, 2025 | 8.95 | 8.95 | 6.50 | 7.00 | 7.00 | 13.82% | 2,671 |
| Oct 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -10.87% | 10 |
| Oct 15, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 10.40% | 583 |
| Oct 14, 2025 | 5.30 | 6.30 | 5.30 | 6.25 | 6.25 | - | 14,580 |
| Oct 13, 2025 | 5.35 | 6.25 | 5.15 | 6.25 | 6.25 | 4.17% | 7,794 |
| Oct 10, 2025 | 6.40 | 6.40 | 5.00 | 6.00 | 6.00 | - | 12,274 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -6.98% | 4,945 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 7.50% | 205 |
| Oct 7, 2025 | 7.10 | 7.10 | 6.00 | 6.00 | 6.00 | -17.24% | 14,574 |
| Oct 6, 2025 | 7.50 | 7.50 | 6.90 | 7.25 | 7.25 | -3.33% | 3,024 |
| Oct 3, 2025 | 7.65 | 7.65 | 6.65 | 7.50 | 7.50 | -4.46% | 208 |
| Oct 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 1, 2025 | 7.95 | 8.95 | 6.15 | 7.85 | 7.85 | -1.26% | 1,468 |
| Sep 30, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | 1,187 |
| Sep 29, 2025 | 7.95 | 8.90 | 7.95 | 7.95 | 7.95 | - | 2,040 |
| Sep 26, 2025 | 7.95 | 7.95 | 6.15 | 7.95 | 7.95 | -17.19% | 8,278 |
| Sep 25, 2025 | 9.85 | 9.85 | 8.95 | 9.60 | 7.61 | -2.54% | 3,492 |
| Sep 24, 2025 | 9.00 | 9.85 | 9.00 | 9.85 | 7.81 | 8.24% | 841 |
| Sep 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 7.21 | - | 2,824 |
| Sep 22, 2025 | 9.85 | 9.85 | 9.05 | 9.10 | 7.21 | 0.55% | 840 |
| Sep 19, 2025 | 8.60 | 9.85 | 8.60 | 9.05 | 7.17 | 7.10% | 715 |
| Sep 18, 2025 | 9.70 | 9.70 | 8.45 | 8.45 | 6.70 | -5.59% | 58 |
| Sep 17, 2025 | 8.50 | 8.95 | 8.50 | 8.95 | 7.09 | -0.56% | 532 |
| Sep 16, 2025 | 8.20 | 9.00 | 8.05 | 9.00 | 7.13 | - | 4,371 |
| Sep 15, 2025 | 8.60 | 9.00 | 8.60 | 9.00 | 7.13 | -2.70% | 319 |
| Sep 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 7.33 | -1.60% | 54 |
| Sep 11, 2025 | 8.05 | 9.40 | 8.05 | 9.40 | 7.45 | -1.05% | 4,659 |
| Sep 10, 2025 | 8.75 | 10.00 | 7.55 | 9.50 | 7.53 | 8.57% | 28,249 |
| Sep 9, 2025 | 8.75 | 9.00 | 8.75 | 8.75 | 6.93 | -1.69% | 567 |
| Sep 8, 2025 | 10.70 | 10.90 | 8.35 | 8.90 | 7.05 | -7.29% | 5,435 |
| Sep 5, 2025 | 9.00 | 9.60 | 8.95 | 9.60 | 7.61 | 8.47% | 15,121 |
| Sep 4, 2025 | 9.55 | 10.10 | 8.85 | 8.85 | 7.01 | -8.76% | 13,863 |
| Sep 3, 2025 | 10.00 | 10.60 | 9.70 | 9.70 | 7.69 | -12.61% | 7,642 |
| Sep 2, 2025 | 8.90 | 12.70 | 8.90 | 11.10 | 8.80 | 30.59% | 25,050 |
| Sep 1, 2025 | 8.90 | 11.10 | 8.50 | 8.50 | 6.74 | -9.57% | 2,723 |
| Aug 29, 2025 | 10.00 | 10.00 | 8.80 | 9.40 | 7.45 | 5.03% | 8,530 |
| Aug 28, 2025 | 8.80 | 10.00 | 8.80 | 8.95 | 7.09 | -5.29% | 1,727 |
| Aug 27, 2025 | 9.40 | 9.45 | 8.35 | 9.45 | 7.49 | 1.61% | 2,252 |
| Aug 26, 2025 | 8.45 | 9.30 | 8.45 | 9.30 | 7.37 | 3.33% | 370 |
| Aug 25, 2025 | 9.35 | 9.35 | 8.50 | 9.00 | 7.13 | -10.00% | 16,959 |
| Aug 22, 2025 | 12.00 | 12.00 | 10.00 | 10.00 | 7.93 | -9.09% | 16,479 |
| Aug 21, 2025 | 12.00 | 12.00 | 9.40 | 11.00 | 8.72 | -5.98% | 14,299 |
| Aug 20, 2025 | 17.70 | 17.70 | 8.00 | 11.70 | 9.27 | -18.18% | 58,887 |
| Aug 19, 2025 | 15.90 | 19.00 | 14.30 | 14.30 | 11.33 | -10.06% | 20,117 |
| Aug 18, 2025 | 15.70 | 16.00 | 14.00 | 15.90 | 12.60 | 1.27% | 24,794 |
| Aug 15, 2025 | 15.90 | 15.90 | 15.20 | 15.70 | 12.44 | 2.61% | 2,234 |
| Aug 14, 2025 | 16.30 | 16.30 | 15.20 | 15.30 | 12.13 | -4.37% | 15,142 |
| Aug 13, 2025 | 15.90 | 17.10 | 15.30 | 16.00 | 12.68 | 0.63% | 6,813 |
| Aug 12, 2025 | 18.50 | 21.80 | 15.10 | 15.90 | 12.60 | -14.05% | 45,209 |
| Aug 11, 2025 | 17.20 | 20.00 | 16.60 | 18.50 | 14.66 | 9.47% | 14,457 |
| Aug 8, 2025 | 14.40 | 23.00 | 14.40 | 16.90 | 13.39 | 4.97% | 23,050 |
| Aug 7, 2025 | 15.60 | 16.60 | 15.10 | 16.10 | 12.76 | 3.21% | 2,206 |
| Aug 6, 2025 | 14.20 | 17.70 | 12.00 | 15.60 | 12.36 | 22.83% | 30,073 |
| Aug 5, 2025 | 14.00 | 14.00 | 12.20 | 12.70 | 10.06 | -9.29% | 9,351 |
| Aug 4, 2025 | 15.90 | 15.90 | 11.20 | 14.00 | 11.10 | 20.69% | 15,588 |
| Aug 1, 2025 | 15.30 | 15.30 | 11.20 | 11.60 | 9.19 | -23.18% | 20,899 |
| Jul 31, 2025 | 24.20 | 24.20 | 13.90 | 15.10 | 11.97 | -39.11% | 105,183 |
| Jul 30, 2025 | 21.80 | 25.40 | 21.00 | 24.80 | 19.65 | 14.81% | 8,253 |
| Jul 29, 2025 | 21.20 | 22.00 | 21.00 | 21.60 | 17.12 | -8.47% | 2,414 |
| Jul 28, 2025 | 22.00 | 23.60 | 20.40 | 23.60 | 18.70 | 5.36% | 2,844 |
| Jul 25, 2025 | 21.00 | 23.60 | 20.60 | 22.40 | 17.75 | - | 8,604 |
| Jul 24, 2025 | 22.60 | 23.60 | 21.20 | 22.40 | 17.75 | -3.45% | 1,709 |
| Jul 23, 2025 | 22.40 | 23.40 | 22.40 | 23.20 | 18.39 | 2.65% | 3,210 |
| Jul 22, 2025 | 23.00 | 23.40 | 21.40 | 22.60 | 17.91 | -2.59% | 14,371 |
| Jul 21, 2025 | 24.20 | 24.20 | 21.60 | 23.20 | 18.39 | - | 2,138 |