Black Sea Property AS (OSL:BSP)
Norway
· Delayed Price · Currency is NOK 3.740
+0.440 (13.33%)
Apr 28, 2026, 1:15 PM CET
Black Sea Property AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 3.98 | 3.50 | 3.74 | 3.74 | 13.33% | 1,604 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 85 |
| Apr 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 23, 2026 | 3.02 | 3.06 | 2.94 | 3.00 | 3.00 | -9.09% | 30,735 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 58 |
| Apr 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 334 |
| Apr 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Apr 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4,075 |
| Apr 15, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 6.45% | 757 |
| Apr 14, 2026 | 3.50 | 3.50 | 3.10 | 3.10 | 3.10 | -11.43% | 166 |
| Apr 13, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 1,042 |
| Apr 10, 2026 | 3.26 | 3.62 | 3.26 | 3.60 | 3.60 | -17.81% | 1,939 |
| Apr 9, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 1.86% | 8,000 |
| Apr 8, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | 13.16% | 1,468 |
| Apr 7, 2026 | 4.40 | 4.40 | 3.80 | 3.80 | 3.80 | 1.88% | 3,690 |
| Apr 1, 2026 | 3.73 | 3.73 | 3.72 | 3.73 | 3.73 | 9.06% | 568 |
| Mar 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32% | 1,843 |
| Mar 30, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | 1,115 |
| Mar 27, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.30% | 243 |
| Mar 26, 2026 | 3.31 | 3.75 | 3.30 | 3.31 | 3.31 | 0.30% | 3,427 |
| Mar 25, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 2.80% | 2,218 |
| Mar 24, 2026 | 3.22 | 3.75 | 3.21 | 3.21 | 3.21 | 6.29% | 19,190 |
| Mar 23, 2026 | 3.37 | 3.43 | 3.01 | 3.02 | 3.02 | -14.45% | 8,563 |
| Mar 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 65 |
| Mar 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% | 1,155 |
| Mar 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.13% | 2 |
| Mar 17, 2026 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | -4.05% | 1,167 |
| Mar 16, 2026 | 4.24 | 4.24 | 3.70 | 3.70 | 3.70 | 5.41% | 4,064 |
| Mar 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 1,000 |
| Mar 12, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | 1.16% | 2,069 |
| Mar 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 10, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -5.21% | 3,352 |
| Mar 9, 2026 | 3.45 | 3.65 | 3.45 | 3.65 | 3.65 | -8.52% | 936 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 15.99% | 1,236 |
| 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 |