Skip to main content
Hofseth BioCare ASA (OSL:HBC)
Norway flag Norway · Delayed Price · Currency is NOK
1.330
+0.035 (2.70%)
Mar 9, 2026, 4:25 PM CET

Hofseth BioCare ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.391.401.291.30-0.39%223,244
Mar 6, 20261.341.351.301.301.30-3.36%176,588
Mar 5, 20261.311.341.301.341.34-0.37%52,917
Mar 4, 20261.301.361.301.351.35-0.37%17,703
Mar 3, 20261.261.391.261.351.35-1.10%102,094
Mar 2, 20261.331.391.331.371.371.87%285,729
Feb 27, 20261.271.361.271.341.343.08%10,540
Feb 26, 20261.371.371.301.301.30-21,288
Feb 25, 20261.331.381.301.301.30-2.26%75,069
Feb 24, 20261.381.391.321.331.33-3.27%104,858
Feb 23, 20261.371.381.371.381.382.61%356
Feb 20, 20261.401.401.321.341.342.29%100,556
Feb 19, 20261.351.351.311.311.31-5.42%67,025
Feb 18, 20261.351.391.351.391.39-0.72%14,110
Feb 17, 20261.351.491.351.401.401.45%308,313
Feb 16, 20261.401.451.361.381.384.17%101,880
Feb 13, 20261.351.351.311.321.32-2.22%95,906
Feb 12, 20261.321.351.321.351.350.75%21,198
Feb 11, 20261.321.341.321.341.34-0.37%11,600
Feb 10, 20261.321.351.321.351.35-0.37%5,171
Feb 9, 20261.351.411.311.351.35-4.59%68,103
Feb 6, 20261.381.421.381.421.42-1.05%7,069
Feb 5, 20261.421.451.321.431.430.70%51,730
Feb 4, 20261.431.471.421.421.42-4.38%105,018
Feb 3, 20261.521.521.441.491.49-0.67%201,083
Feb 2, 20261.401.501.401.501.505.65%207,955
Jan 30, 20261.421.421.371.421.421.07%13,948
Jan 29, 20261.431.431.341.401.40-154,351
Jan 28, 20261.421.421.401.401.40-272,756
Jan 27, 20261.251.441.211.401.409.37%524,984
Jan 26, 20261.201.311.201.281.284.07%11,746
Jan 23, 20261.321.321.201.231.23-8.21%15,252
Jan 22, 20261.351.351.271.341.348.94%119,531
Jan 21, 20261.211.351.151.231.23-1.60%158,486
Jan 20, 20261.441.441.191.251.25-4.58%301,417
Jan 19, 20261.441.441.231.311.311.16%50,329
Jan 16, 20261.361.361.251.301.30-4.43%75,510
Jan 15, 20261.271.361.251.361.361.12%105,124
Jan 14, 20261.321.381.271.341.34-0.74%290,046
Jan 13, 20261.351.361.301.351.35-0.74%7,607
Jan 12, 20261.391.391.221.361.36-2.16%96,758
Jan 9, 20261.441.441.281.391.397.75%41,804
Jan 8, 20261.381.401.281.291.29-6.52%65,344
Jan 7, 20261.401.401.301.381.38-4.50%56,096
Jan 6, 20261.341.451.281.451.45-0.34%99,930
Jan 5, 20261.361.451.231.451.459.02%117,891
Jan 2, 20261.341.381.261.331.330.76%262,041
Dec 30, 20251.501.501.221.321.329.54%668,356
Dec 29, 20251.361.501.201.211.21-11.40%227,387
Dec 23, 20251.461.461.321.361.36-0.73%179,220
Dec 22, 20251.351.371.351.371.37-17,643
Dec 19, 20251.371.421.331.371.37-11,345
Dec 18, 20251.361.441.341.371.370.74%111,514
Dec 17, 20251.301.461.301.361.36-45,586
Dec 16, 20251.301.391.301.361.36-2.51%180,904
Dec 15, 20251.291.421.141.401.407.72%1,192,477
Dec 12, 20251.451.451.291.301.30-5.82%99,853
Dec 11, 20251.521.521.371.381.38-3.85%121,117
Dec 10, 20251.461.511.401.431.43-5.92%198,388
Dec 9, 20251.501.591.451.521.52-1.94%122,839
Dec 8, 20251.401.551.401.551.55-1.59%101,047
Dec 5, 20251.511.581.511.581.583.62%19,404
Dec 4, 20251.601.601.511.521.52-1.94%64,401
Dec 3, 20251.381.601.381.551.551.97%100,622
Dec 2, 20251.491.561.491.521.52-29,970
Dec 1, 20251.691.691.441.521.52-5.30%111,968
Nov 28, 20251.421.621.401.611.6113.03%145,219
Nov 27, 20251.451.491.401.421.42-2.07%210,501
Nov 26, 20251.591.591.441.451.45-9.09%592,552
Nov 25, 20251.851.851.541.601.60-3.33%113,370
Nov 24, 20251.661.731.601.651.653.12%763,096
Nov 21, 20251.661.701.581.601.60-5.88%464,926
Nov 20, 20251.981.981.701.701.70-166,601
Nov 19, 20251.761.791.701.701.70-3.41%101,111
Nov 18, 20251.701.761.701.761.763.53%54,528
Nov 17, 20251.701.751.651.701.70-126,716
Nov 14, 20251.801.801.701.701.70-0.87%83,974
Nov 13, 20251.801.801.721.721.72-3.11%109,714
Nov 12, 20251.861.861.771.771.77-0.56%16,308
Nov 11, 20251.811.811.781.781.78-6.32%216,871
Nov 10, 20251.901.901.851.901.900.53%29,148
Nov 7, 20251.811.901.811.891.89-0.26%14,744
Nov 6, 20251.901.901.841.901.900.26%59,485
Nov 5, 20251.901.901.861.891.89-0.53%50,211
Nov 4, 20251.891.901.891.901.900.53%33,473
Nov 3, 20251.921.921.811.891.89-4.06%33,365
Oct 31, 20252.062.061.811.971.97-1.50%60,225
Oct 30, 20252.002.001.932.002.00-23,459
Oct 29, 20251.802.031.802.002.00-0.99%3,456
Oct 28, 20252.002.041.962.022.022.54%41,813
Oct 27, 20252.002.071.971.971.97-4.37%121,782
Oct 24, 20252.072.071.812.062.06-0.48%82,398
Oct 23, 20252.082.082.072.072.073.50%19,563
Oct 22, 20252.002.001.942.002.00-38,678
Oct 21, 20252.082.081.942.002.00-3.85%10,330
Oct 20, 20252.102.101.942.082.082.46%42,967
Oct 17, 20252.002.061.962.032.03-1.93%197,293
Oct 16, 20251.932.071.872.072.0711.89%240,822
Oct 15, 20251.761.851.751.851.851.37%65,767
Oct 14, 20251.821.831.661.831.831.39%8,474