Oslo - Delayed Quote NOK

Hofseth BioCare ASA (HBC.OL)

Compare
3.1000
+0.2000
+(6.90%)
At close: 4:25:23 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20252.95003.25002.89003.10003.1000335,806
Jan 24, 20252.84002.90002.60002.90002.9000110,232
Jan 23, 20252.75002.99002.75002.85002.850062,909
Jan 22, 20253.06003.12002.75002.75002.7500165,589
Jan 21, 20253.03003.03002.76003.00003.0000162,317
Jan 20, 20253.06003.06002.90003.03003.0300340,795
Jan 17, 20252.50003.60002.50002.92002.92001,289,802
Jan 16, 20252.09002.38002.05002.33002.3300207,708
Jan 15, 20252.04002.04002.00002.04002.040040,288
Jan 14, 20252.09002.09001.90001.99001.9900134,233
Jan 13, 20251.89502.17001.89502.05002.0500243,789
Jan 10, 20251.77001.82501.75501.82501.825034,318
Jan 9, 20251.85001.88501.85001.88501.885042,296
Jan 8, 20251.84001.88501.82001.85501.855070,352
Jan 7, 20251.82001.84001.70001.84001.840061,918
Jan 6, 20251.84001.84001.61001.84001.840090,643
Jan 3, 20251.80001.87001.80001.84001.8400235,943
Jan 2, 20251.79501.82001.65501.75001.750079,291
Dec 30, 20241.80001.81001.53001.70001.7000269,238
Dec 27, 20241.75001.81501.50501.72001.7200532,686
Dec 23, 20241.47001.64001.47001.60001.6000265,764
Dec 20, 20241.56001.59501.45001.53501.5350114,853
Dec 19, 20241.50001.80001.47001.55001.5500328,881
Dec 18, 20241.90001.90001.41001.41001.4100389,758
Dec 17, 20241.60502.18001.55501.84001.8400786,639
Dec 16, 20241.44501.58501.31501.50001.5000414,065
Dec 13, 20241.47501.47501.25001.32501.3250295,133
Dec 12, 20241.25001.37501.20001.37501.3750438,834
Dec 11, 20241.21001.26001.21001.25001.2500101,059
Dec 10, 20241.32001.32001.21501.26001.260075,430
Dec 9, 20241.32001.32001.26001.27001.2700153,403
Dec 6, 20241.32001.32001.28501.30001.300052,061
Dec 5, 20241.29001.32001.26001.30001.3000337,636
Dec 4, 20241.20001.29001.18001.29001.2900142,645
Dec 3, 20241.29001.29001.17501.19001.190072,461
Dec 2, 20241.20001.22001.16001.22001.2200147,649
Nov 29, 20241.29501.29501.21001.29501.295018,546
Nov 28, 20241.27001.30501.24001.30501.305092,339
Nov 27, 20241.30501.30501.26501.30501.305014,075
Nov 26, 20241.27501.31501.25501.31501.315025,907
Nov 25, 20241.30001.30001.24501.29001.290039,725
Nov 22, 20241.32001.32001.26001.30001.300080,461
Nov 21, 20241.34001.36001.25501.30001.300024,488
Nov 20, 20241.35001.35001.24001.34001.3400122,468
Nov 19, 20241.48001.48001.20001.35001.3500136,710
Nov 18, 20241.40001.63001.38501.42501.4250236,333
Nov 15, 20241.36501.37501.35001.35501.355018,816
Nov 14, 20241.38001.40001.38001.39001.39005,088
Nov 13, 20241.31501.43001.22501.43001.4300124,235
Nov 12, 20241.40001.43001.37001.43001.430024,677
Nov 11, 20241.35501.42001.35501.42001.420036,637
Nov 8, 20241.43001.43001.36001.43001.4300155,455
Nov 7, 20241.43001.43001.36001.43001.430034,027
Nov 6, 20241.43001.43001.37001.43001.43004,645
Nov 5, 20241.43001.43001.43001.43001.430017
Nov 4, 20241.50001.50001.42501.43001.430027,136
Nov 1, 20241.40501.57001.37501.57001.570016,588
Oct 31, 20241.41501.48001.35001.40501.4050164,953
Oct 30, 20241.48001.56001.38001.50001.5000155,782
Oct 29, 20241.47001.51001.35501.44001.4400114,038
Oct 28, 20241.60001.60001.34001.48001.4800119,782
Oct 25, 20241.41001.52001.37501.52001.5200138,607
Oct 24, 20241.48001.48001.41001.45001.450053,370
Oct 23, 20241.50001.55001.42001.48001.480096,115
Oct 22, 20241.59501.60001.50001.60001.600083,500
Oct 21, 20241.69501.69501.53001.60001.600038,648
Oct 18, 20241.60001.61001.51001.61001.610039,207
Oct 17, 20241.54501.60001.52501.60001.600094,621
Oct 16, 20241.57001.59001.51001.54001.540067,007
Oct 15, 20241.61001.61001.56501.59001.590013,105
Oct 14, 20241.60001.60501.41001.59001.5900124,226
Oct 11, 20241.60001.67001.56501.61001.6100129,664
Oct 10, 20241.76001.76001.60501.70001.700056,362
Oct 9, 20241.78001.78001.58501.75001.750021,718
Oct 8, 20241.59001.80001.53001.80001.8000294,256
Oct 7, 20241.52501.63001.52501.52501.5250177,261
Oct 4, 20241.70001.70001.54001.58001.5800105,273
Oct 3, 20241.69501.74001.62501.66501.665018,377
Oct 2, 20241.70001.70001.51501.63001.630058,616
Oct 1, 20241.69001.72001.53001.65001.6500360,609
Sep 30, 20241.64001.72501.58001.72501.725020,763
Sep 27, 20241.65001.65001.55001.65001.650049,139
Sep 26, 20241.70001.71501.54001.65001.6500175,876
Sep 25, 20241.70001.72501.68001.72001.720095,676
Sep 24, 20241.74501.74501.66001.74001.7400150,284
Sep 23, 20241.76001.76001.69001.74501.745033,080
Sep 20, 20241.78501.78501.62501.77001.770056,110
Sep 19, 20241.78001.79001.70501.70501.705083,359
Sep 18, 20241.88001.89501.70001.78001.7800133,256
Sep 17, 20241.80001.94501.77001.80001.8000147,751
Sep 16, 20241.93501.93501.81001.81001.810036,941
Sep 13, 20241.90002.00001.87501.88001.8800169,920
Sep 12, 20242.04002.04002.04002.04002.0400300
Sep 11, 20241.80502.06001.80502.06002.060063,881
Sep 10, 20241.99502.04001.90502.02002.020039,566
Sep 9, 20241.99501.99501.80501.98501.985010,778
Sep 6, 20241.95002.00001.81002.00002.000074,018
Sep 5, 20241.85001.95001.80001.95001.950013,316
Sep 4, 20241.95002.01001.81001.92501.925067,503
Sep 3, 20241.90501.98001.85001.98001.9800119,142
Sep 2, 20241.85002.00001.84501.96001.960026,592
Aug 30, 20241.85002.04001.85002.02002.020047,785
Aug 29, 20242.09002.09001.95002.05002.050012,296
Aug 28, 20242.00002.10001.80002.10002.1000117,622
Aug 27, 20241.80502.04001.80501.97001.970010,804
Aug 26, 20242.13002.15002.00002.05002.050089,437
Aug 23, 20242.06002.15002.00002.14002.140053,111
Aug 22, 20242.10002.10002.04002.05002.05003,481
Aug 21, 20242.13002.13001.96502.02002.020037,896
Aug 20, 20242.14002.14002.05002.08002.08006,309
Aug 19, 20241.98502.10001.96002.10002.1000143,559
Aug 16, 20241.99501.99501.96501.98001.980022,457
Aug 15, 20242.10002.10001.94001.95001.9500144,268
Aug 14, 20242.04002.20001.97002.01002.0100559,594
Aug 13, 20241.95002.05001.90002.05002.0500160,006
Aug 12, 20242.19002.19002.05002.09002.09002,089
Aug 9, 20241.95002.10001.88002.10002.100053,542
Aug 8, 20242.05002.05002.05002.05002.0500680
Aug 7, 20242.03002.03002.03002.03002.0300500
Aug 6, 20242.03002.03001.80002.01002.010067,184
Aug 5, 20241.90002.00001.85002.00002.000039,258
Aug 2, 20242.00002.09001.99002.05002.050061,574
Aug 1, 20242.04002.04001.98002.04002.040035,839
Jul 31, 20242.00002.03001.98002.02002.020070,236
Jul 30, 20242.04002.04002.04002.04002.0400519
Jul 29, 20241.98502.05001.98502.05002.05001,552
Jul 26, 20241.97502.03001.97502.03002.030013,584
Jul 25, 20242.03002.07001.98502.03002.0300108,605
Jul 24, 20242.04002.05002.01002.03002.030042,559
Jul 23, 20241.99502.05001.99502.05002.050011,091
Jul 22, 20242.02002.12002.01002.06002.060051,812
Jul 19, 20242.12002.12002.12002.12002.12001,773
Jul 18, 20242.16002.16002.03002.12002.120012,729
Jul 17, 20242.20002.20002.02002.12002.1200104,973
Jul 16, 20242.10002.20002.09002.20002.2000191,467
Jul 15, 20242.02002.07002.02002.07002.070039,546
Jul 12, 20242.02002.02002.00002.02002.020044,006
Jul 11, 20242.00002.02002.00002.00002.000027,653
Jul 10, 20242.00002.03002.00002.03002.030012,349
Jul 9, 20242.05002.05002.05002.05002.05003,733
Jul 8, 20241.96002.03001.96002.03002.030016,650
Jul 5, 20241.95502.07001.95502.07002.0700220,318
Jul 4, 20241.99502.00001.92502.00002.000042,650
Jul 3, 20242.00002.00001.91502.00002.000036,690
Jul 2, 20242.02002.02001.91502.02002.020069,020
Jul 1, 20242.04002.04001.92502.02002.02001,709
Jun 28, 20242.04002.04002.04002.04002.0400100
Jun 27, 20242.03002.04001.96002.04002.040040,000
Jun 26, 20242.03002.03002.03002.03002.03003,044
Jun 25, 20242.02002.02002.02002.02002.0200120
Jun 24, 20242.03002.04001.91502.04002.040076,204
Jun 21, 20242.03002.04002.03002.04002.040086,910
Jun 20, 20242.03002.03002.03002.03002.03004,117
Jun 19, 20242.04002.04002.03002.03002.03005,000
Jun 18, 20242.03002.04001.91502.04002.040038,784
Jun 17, 20242.04002.04002.00002.03002.0300111,529
Jun 14, 20242.02002.02001.99002.02002.020040,864
Jun 13, 20242.03002.03001.99002.02002.020066,195
Jun 12, 20242.00002.03001.96002.02002.020013,902
Jun 11, 20242.04002.06001.91002.01002.0100296,337
Jun 10, 20242.04002.04002.04002.04002.0400464
Jun 7, 20242.08002.08002.01002.01002.010019,334
Jun 6, 20242.05002.08002.04002.04002.040023,915
Jun 5, 20242.02002.07002.02002.05002.0500125,274
Jun 4, 20242.08002.08002.03002.07002.0700148,337
Jun 3, 20242.04002.08002.03002.08002.080083,219
May 31, 20242.03002.12002.03002.12002.120010,835
May 30, 20242.06002.08002.02002.07002.07007,746
May 29, 20242.09002.09002.03002.09002.090014,605
May 28, 20242.12002.12002.05002.10002.100026,498
May 27, 20242.05002.15002.05002.15002.15004,979
May 24, 20242.10002.15002.05002.15002.150025,169
May 23, 20242.09002.10002.09002.10002.100047,570
May 22, 20242.10002.15002.00002.13002.1300150,394
May 21, 20242.03002.24002.00002.15002.150030,716
May 16, 20242.10002.15002.00002.03002.0300546,735
May 15, 20242.13002.25002.10002.23002.2300102,259
May 14, 20242.10002.27002.10002.13002.1300161,311
May 13, 20242.07002.10002.04002.08002.080073,434
May 10, 20242.00002.09002.00002.07002.070092,598
May 8, 20242.01002.19002.00002.09002.090051,431
May 7, 20242.09002.20002.01002.15002.150051,103
May 6, 20242.00002.11002.00002.10002.100054,259
May 3, 20242.06002.10002.06002.10002.1000232
May 2, 20242.05002.05001.92502.04002.040059,380
Apr 30, 20242.02002.07002.00002.03002.030070,767
Apr 29, 20242.05002.08002.02002.06002.060034,575
Apr 26, 20242.13002.13002.00002.09002.090043,478
Apr 25, 20242.12002.16002.08002.10002.1000101,046
Apr 24, 20242.15002.20002.08002.20002.20004,265
Apr 23, 20242.19002.19002.19002.19002.1900893
Apr 22, 20242.19002.20002.07002.20002.20003,196
Apr 19, 20242.20002.20002.15002.15002.15002,551
Apr 18, 20242.00002.20002.00002.20002.2000155,683
Apr 17, 20242.14002.14002.00002.10002.1000230,409
Apr 16, 20242.08002.12002.08002.12002.120013,107
Apr 15, 20242.10002.15002.09002.15002.150025,481
Apr 12, 20242.18002.23002.08002.13002.130034,677
Apr 11, 20242.14002.19002.02002.19002.190051,136
Apr 10, 20242.03002.15002.03002.15002.150040,651
Apr 9, 20242.00002.09002.00002.08002.080037,583
Apr 8, 20242.12002.21001.90002.03002.0300286,661
Apr 5, 20242.16002.16002.00002.07002.07007,291,701
Apr 4, 20242.00002.16001.99502.16002.1600530,801
Apr 3, 20242.02002.05001.98002.00002.000040,812
Apr 2, 20242.01002.09002.01002.01002.010048,793
Mar 27, 20242.12002.12002.00002.08002.0800101,573
Mar 26, 20242.16002.17002.06002.10002.1000159,915
Mar 25, 20242.30002.30002.14002.23002.230023,471
Mar 22, 20242.15002.23002.12002.23002.230054,567
Mar 21, 20242.26002.26002.00002.17002.1700111,664
Mar 20, 20242.20002.20002.20002.20002.200020
Mar 19, 20242.29002.30002.16002.30002.3000129,959
Mar 18, 20242.38002.38002.15002.29002.290022,133
Mar 15, 20242.17002.38002.00002.38002.3800437,921
Mar 14, 20242.15002.27002.07002.16002.16002,501,097
Mar 13, 20242.30002.30002.16002.26002.260010,738
Mar 12, 20242.28002.28002.27002.27002.2700800
Mar 11, 20242.28002.28002.22002.28002.280097,530
Mar 8, 20242.39002.39002.14002.28002.2800178,933
Mar 7, 20242.28002.28002.19002.20002.2000155,302
Mar 6, 20242.30002.32002.11002.27002.2700202,680
Mar 5, 20242.24002.30002.15002.30002.300074,948
Mar 4, 20242.28002.28002.16002.16002.16001,718
Mar 1, 20242.28002.30002.23002.28002.280069,624
Feb 29, 20242.30002.36002.29002.35002.350010,353
Feb 28, 20242.30002.38002.30002.38002.38007,116
Feb 27, 20242.30002.37002.30002.37002.37009,661
Feb 26, 20242.33002.38002.29002.38002.380023,096
Feb 23, 20242.38002.38002.30002.35002.350055,187
Feb 22, 20242.35002.38002.33002.38002.38003,070
Feb 21, 20242.32002.38002.32002.38002.380017,056
Feb 20, 20242.41002.41002.34002.39002.390014,311
Feb 19, 20242.32002.43002.32002.33002.330018,292
Feb 16, 20242.43002.43002.40002.40002.400016,568
Feb 15, 20242.46002.46002.33002.40002.400083,963
Feb 14, 20242.13002.45002.13002.45002.4500197,018
Feb 13, 20242.46002.46002.23002.40002.4000164,777
Feb 12, 20242.45002.50002.30002.46002.4600141,646
Feb 9, 20242.52002.52002.27002.42002.420070,827
Feb 8, 20242.76002.76002.54002.54002.540023,856
Feb 7, 20242.56002.67002.35002.55002.5500140,205
Feb 6, 20242.10002.55002.10002.55002.550081,536
Feb 5, 20242.26002.34002.02002.27002.2700382,135
Feb 2, 20242.31002.39002.20002.23002.2300230,320
Feb 1, 20242.40002.40002.31002.38002.3800129,849
Jan 31, 20242.50002.53002.50002.52002.5200280
Jan 30, 20242.50002.55002.42002.55002.5500120,256
Jan 29, 20242.58002.58002.46002.58002.5800100,549

Related Tickers

PCIB.OL PCI Biotech Holding ASA
1.2420
-0.64%
 
GUARD.ST Guard Therapeutics International AB (publ)
21.00
-3.67%
 
PHAL.ST PharmaLundensis AB
1.0000
-10.71%
 
SIMRIS-B.ST Simris Group AB (PUBL)
0.0806
-6.71%
 
COMBI.ST CombiGene AB (publ)
2.4200
0.00%
 
2CUREX.ST 2cureX AB (publ)
0.4200
+16.67%
 
ANNX.ST Annexin Pharmaceuticals AB (publ)
0.4920
+1.44%
 
CMOTEC-B.ST Scandinavian ChemoTech AB (publ)
1.1300
+2.73%
 
QUIA.ST Quia Pharma AB (publ)
0.0077
-13.48%
 
CRNA.OL Circio Holding ASA
0.6960
-1.42%