Black Sea Property AS (OSL:BSP)
Norway
· Delayed Price · Currency is NOK 3.990
+0.550 (15.99%)
Mar 6, 2026, 2:39 PM CET
Black Sea Property AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | - | 16.28% | 200 |
| Mar 5, 2026 | 3.99 | 3.99 | 3.44 | 3.44 | 3.44 | -14.00% | 361 |
| Mar 4, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -4.76% | 384 |
| Mar 3, 2026 | 4.35 | 4.35 | 3.42 | 4.20 | 4.20 | -3.00% | 4,991 |
| Mar 2, 2026 | 4.38 | 4.38 | 3.38 | 4.33 | 4.33 | 23.36% | 1,725 |
| Feb 27, 2026 | 4.48 | 4.48 | 3.51 | 3.51 | 3.51 | -21.83% | 5,391 |
| Feb 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 6.90% | 23 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Feb 24, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | - | 1,842 |
| Feb 23, 2026 | 3.38 | 4.48 | 3.38 | 4.20 | 4.20 | - | 234 |
| Feb 20, 2026 | 4.00 | 4.20 | 3.75 | 4.20 | 4.20 | -2.33% | 627 |
| Feb 19, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | 3.37% | 96 |
| Feb 18, 2026 | 4.00 | 4.38 | 4.00 | 4.16 | 4.16 | -5.02% | 3,845 |
| Feb 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Feb 16, 2026 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | 1.86% | 85 |
| Feb 13, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | -2.05% | 1,535 |
| Feb 12, 2026 | 3.54 | 4.39 | 3.54 | 4.39 | 4.39 | 24.36% | 1,255 |
| Feb 11, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -20.67% | 15 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | - | 959 |
| Feb 9, 2026 | 3.70 | 4.47 | 3.70 | 4.45 | 4.45 | 20.27% | 2,703 |
| Feb 6, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -8.42% | 199 |
| Feb 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -7.13% | 2,492 |
| Feb 4, 2026 | 4.50 | 4.50 | 4.04 | 4.35 | 4.35 | 7.14% | 1,728 |
| Feb 3, 2026 | 4.07 | 4.40 | 4.06 | 4.06 | 4.06 | 0.50% | 5,895 |
| Feb 2, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | 400 |
| Jan 30, 2026 | 4.66 | 4.66 | 4.12 | 4.16 | 4.16 | -12.79% | 5,232 |
| Jan 29, 2026 | 4.66 | 4.77 | 4.66 | 4.77 | 4.77 | 2.36% | 1,774 |
| Jan 28, 2026 | 4.68 | 4.68 | 4.05 | 4.66 | 4.66 | -0.21% | 2,779 |
| Jan 27, 2026 | 4.11 | 4.67 | 4.10 | 4.67 | 4.67 | 1.08% | 2,835 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.04 | 4.62 | 4.62 | -1.28% | 2,762 |
| Jan 23, 2026 | 4.68 | 4.68 | 4.01 | 4.68 | 4.68 | -0.21% | 1,036 |
| Jan 22, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 17.07% | 528 |
| Jan 21, 2026 | 4.70 | 4.70 | 4.00 | 4.01 | 4.01 | 0.15% | 1,896 |
| Jan 20, 2026 | 3.80 | 4.70 | 3.80 | 4.00 | 4.00 | -14.88% | 1,741 |
| Jan 19, 2026 | 3.75 | 4.70 | 3.75 | 4.70 | 4.70 | 6.80% | 1,480 |
| Jan 16, 2026 | 3.75 | 4.40 | 3.75 | 4.40 | 4.40 | -6.36% | 1,013 |
| Jan 15, 2026 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 6.80% | 1,318 |
| Jan 14, 2026 | 3.84 | 4.40 | 3.84 | 4.40 | 4.40 | -6.38% | 7,872 |
| Jan 13, 2026 | 3.82 | 4.70 | 3.82 | 4.70 | 4.70 | 17.44% | 13,798 |
| Jan 12, 2026 | 4.85 | 4.85 | 4.00 | 4.00 | 4.00 | -11.07% | 2,303 |
| Jan 9, 2026 | 3.75 | 4.89 | 3.75 | 4.50 | 4.50 | 20.00% | 17,709 |
| Jan 8, 2026 | 3.75 | 4.29 | 3.75 | 3.75 | 3.75 | -0.03% | 10,000 |
| Jan 7, 2026 | 3.71 | 4.97 | 3.71 | 3.75 | 3.75 | 1.35% | 2,123 |
| Jan 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -11.88% | 17 |
| Jan 5, 2026 | 4.97 | 4.97 | 4.01 | 4.20 | 4.20 | -8.70% | 8,917 |
| Jan 2, 2026 | 4.97 | 4.97 | 4.50 | 4.60 | 4.60 | -7.44% | 5,639 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | 10.44% | 8,546 |
| Dec 29, 2025 | 4.50 | 4.94 | 4.50 | 4.50 | 4.50 | - | 10,948 |
| Dec 23, 2025 | 4.32 | 4.95 | 4.00 | 4.50 | 4.50 | 4.17% | 4,195 |
| Dec 22, 2025 | 4.32 | 4.48 | 4.32 | 4.32 | 4.32 | -4.00% | 5,598 |
| Dec 19, 2025 | 4.97 | 4.97 | 4.27 | 4.50 | 4.50 | -9.80% | 13,075 |
| Dec 18, 2025 | 4.27 | 5.40 | 4.27 | 4.99 | 4.99 | 24.72% | 7,123 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,017 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -15.79% | 21,553 |
| Dec 15, 2025 | 4.70 | 5.20 | 4.70 | 4.75 | 4.75 | 1.06% | 1,521 |
| Dec 12, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | - | 132 |
| Dec 11, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 3.05% | 96 |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1,000 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | - | 2,549 |
| Dec 8, 2025 | 6.08 | 6.08 | 4.56 | 4.56 | 4.56 | -17.07% | 1,101 |
| 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 |