Hofseth Biocare ASA HBC
OSL · Norway · Consumer Non-Durables
NOK 1.30-0.02 (-1.52%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 1.30 | -1.52% | NOK 1.35 | NOK 1.35 | NOK 1.27 | 268.09K |
| 2026-09-30 | NOK 1.32 | -0.75% | NOK 1.43 | NOK 1.43 | NOK 1.26 | 152.35K |
| 2026-09-29 | NOK 1.33 | -3.27% | NOK 1.38 | NOK 1.38 | NOK 1.26 | 323.18K |
| 2026-09-28 | NOK 1.38 | -2.48% | NOK 1.50 | NOK 1.50 | NOK 1.34 | 301.55K |
| 2026-09-25 | NOK 1.41 | +12.35% | NOK 1.20 | NOK 1.50 | NOK 1.20 | 1.44M |
| 2026-09-24 | NOK 1.25 | -0.79% | NOK 1.14 | NOK 1.36 | NOK 1.14 | 29.43K |
| 2026-09-23 | NOK 1.26 | -5.60% | NOK 1.28 | NOK 1.30 | NOK 1.21 | 180.15K |
| 2026-09-22 | NOK 1.34 | +2.29% | NOK 1.30 | NOK 1.35 | NOK 1.28 | 21.57K |
| 2026-09-21 | NOK 1.31 | -1.50% | NOK 1.30 | NOK 1.38 | NOK 1.30 | 131.55K |
| 2026-09-18 | NOK 1.33 | 0.00% | NOK 1.40 | NOK 1.44 | NOK 1.29 | 471.25K |
| 2026-09-17 | NOK 1.33 | +2.31% | NOK 1.28 | NOK 1.33 | NOK 1.28 | 5.35K |
| 2026-09-16 | NOK 1.30 | -3.70% | NOK 1.35 | NOK 1.35 | NOK 1.28 | 55.47K |
| 2026-09-15 | NOK 1.35 | +3.85% | NOK 1.28 | NOK 1.35 | NOK 1.28 | 11.95K |
| 2026-09-14 | NOK 1.30 | -3.35% | NOK 1.31 | NOK 1.38 | NOK 1.30 | 53.46K |
| 2026-09-11 | NOK 1.35 | 0.00% | NOK 1.35 | NOK 1.35 | NOK 1.29 | 37.30K |
| 2026-09-10 | NOK 1.35 | +1.51% | NOK 1.32 | NOK 1.35 | NOK 1.32 | 13.33K |
| 2026-09-09 | NOK 1.33 | -4.68% | NOK 1.35 | NOK 1.35 | NOK 1.31 | 6.46K |
| 2026-09-08 | NOK 1.39 | -0.36% | NOK 1.39 | NOK 1.39 | NOK 1.33 | 28.96K |
| 2026-09-07 | NOK 1.39 | +3.33% | NOK 1.32 | NOK 1.39 | NOK 1.32 | 110 |
| 2026-09-04 | NOK 1.35 | -1.82% | NOK 1.33 | NOK 1.35 | NOK 1.32 | 15.38K |
| 2026-09-03 | NOK 1.38 | -1.08% | NOK 1.39 | NOK 1.39 | NOK 1.31 | 25.10K |
| 2026-09-02 | NOK 1.39 | -3.81% | NOK 1.40 | NOK 1.40 | NOK 1.35 | 19.80K |
| 2026-09-01 | NOK 1.45 | +3.96% | NOK 1.39 | NOK 1.45 | NOK 1.26 | 133.90K |
| 2026-08-31 | NOK 1.39 | -2.80% | NOK 1.43 | NOK 1.43 | NOK 1.27 | 1.60M |
| 2026-08-28 | NOK 1.43 | +5.93% | NOK 1.38 | NOK 1.53 | NOK 1.38 | 22.52K |
| 2026-08-27 | NOK 1.35 | +2.27% | NOK 1.32 | NOK 1.38 | NOK 1.32 | 10.73K |
| 2026-08-26 | NOK 1.32 | -3.65% | NOK 1.32 | NOK 1.40 | NOK 1.31 | 65.83K |
| 2026-08-25 | NOK 1.37 | +4.58% | NOK 1.30 | NOK 1.37 | NOK 1.30 | 144.64K |
| 2026-08-24 | NOK 1.31 | -2.60% | NOK 1.29 | NOK 1.37 | NOK 1.29 | 68.16K |
| 2026-08-21 | NOK 1.35 | +2.28% | NOK 1.33 | NOK 1.35 | NOK 1.28 | 30.90K |
| 2026-08-20 | NOK 1.32 | -1.50% | NOK 1.30 | NOK 1.33 | NOK 1.30 | 5.19K |
| 2026-08-19 | NOK 1.34 | +0.38% | NOK 1.33 | NOK 1.34 | NOK 1.28 | 50.86K |
| 2026-08-18 | NOK 1.33 | -0.37% | NOK 1.33 | NOK 1.33 | NOK 1.29 | 27.38K |
| 2026-08-17 | NOK 1.34 | +0.38% | NOK 1.33 | NOK 1.34 | NOK 1.29 | 3.17K |
| 2026-08-14 | NOK 1.33 | +0.76% | NOK 1.33 | NOK 1.34 | NOK 1.30 | 42.92K |
| 2026-08-13 | NOK 1.32 | +1.93% | NOK 1.28 | NOK 1.35 | NOK 1.28 | 120.67K |
| 2026-08-12 | NOK 1.29 | -1.89% | NOK 1.32 | NOK 1.34 | NOK 1.28 | 100.12K |
| 2026-08-11 | NOK 1.32 | -1.12% | NOK 1.30 | NOK 1.32 | NOK 1.30 | 8.96K |
| 2026-08-10 | NOK 1.34 | -1.11% | NOK 1.30 | NOK 1.39 | NOK 1.30 | 81.65K |
| 2026-08-07 | NOK 1.35 | +2.27% | NOK 1.32 | NOK 1.35 | NOK 1.32 | 23.06K |
| 2026-08-06 | NOK 1.32 | +0.38% | NOK 1.27 | NOK 1.32 | NOK 1.27 | 11.94K |
| 2026-08-05 | NOK 1.32 | -2.23% | NOK 1.28 | NOK 1.32 | NOK 1.27 | 36.02K |
| 2026-08-04 | NOK 1.35 | +2.28% | NOK 1.32 | NOK 1.36 | NOK 1.29 | 108.35K |
| 2026-08-03 | NOK 1.32 | -2.59% | NOK 1.40 | NOK 1.40 | NOK 1.31 | 62.89K |
| 2026-07-31 | NOK 1.35 | +2.66% | NOK 1.25 | NOK 1.38 | NOK 1.22 | 453.44K |
| 2026-07-30 | NOK 1.32 | +5.20% | NOK 1.29 | NOK 1.32 | NOK 1.24 | 185.75K |
| 2026-07-29 | NOK 1.25 | -4.58% | NOK 1.31 | NOK 1.31 | NOK 1.24 | 356.51K |
| 2026-07-28 | NOK 1.31 | 0.00% | NOK 1.31 | NOK 1.38 | NOK 1.27 | 183.42K |
| 2026-07-27 | NOK 1.31 | -4.03% | NOK 1.50 | NOK 1.59 | NOK 1.30 | 605.76K |
| 2026-07-24 | NOK 1.37 | +0.74% | NOK 1.49 | NOK 1.49 | NOK 1.34 | 98.88K |
| 2026-07-23 | NOK 1.36 | -3.21% | NOK 1.39 | NOK 1.50 | NOK 1.36 | 43.79K |
| 2026-07-22 | NOK 1.40 | +6.87% | NOK 1.40 | NOK 1.40 | NOK 1.40 | 24.34K |
| 2026-07-21 | NOK 1.31 | -2.96% | NOK 1.41 | NOK 1.41 | NOK 1.31 | 36.49K |
| 2026-07-20 | NOK 1.35 | -5.92% | NOK 1.31 | NOK 1.50 | NOK 1.25 | 108.72K |
| 2026-07-17 | NOK 1.43 | +11.67% | NOK 1.47 | NOK 1.47 | NOK 1.42 | 19.60K |
| 2026-07-16 | NOK 1.28 | -11.68% | NOK 1.28 | NOK 1.45 | NOK 1.28 | 16.12K |
| 2026-07-15 | NOK 1.46 | +0.34% | NOK 1.45 | NOK 1.75 | NOK 1.26 | 102.94K |
| 2026-07-14 | NOK 1.45 | -4.61% | NOK 1.45 | NOK 1.50 | NOK 1.45 | 23.22K |
| 2026-07-13 | NOK 1.52 | -1.94% | NOK 1.57 | NOK 1.57 | NOK 1.50 | 61.74K |
| 2026-07-10 | NOK 1.55 | +1.97% | NOK 1.55 | NOK 1.71 | NOK 1.40 | 47.42K |
| 2026-07-09 | NOK 1.52 | +8.57% | NOK 1.47 | NOK 1.55 | NOK 1.42 | 407.89K |
| 2026-07-08 | NOK 1.40 | -6.67% | NOK 1.56 | NOK 1.56 | NOK 1.34 | 242.46K |
| 2026-07-07 | NOK 1.50 | +5.26% | NOK 1.41 | NOK 1.52 | NOK 1.32 | 133.15K |
| 2026-07-06 | NOK 1.42 | +0.35% | NOK 1.42 | NOK 1.72 | NOK 1.42 | 326.32K |
| 2026-07-03 | NOK 1.42 | -1.05% | NOK 1.43 | NOK 1.45 | NOK 1.30 | 148.13K |
| 2026-07-02 | NOK 1.43 | +1.06% | NOK 1.51 | NOK 1.51 | NOK 1.36 | 282.57K |
| 2026-07-01 | NOK 1.42 | +2.90% | NOK 1.40 | NOK 1.51 | NOK 1.36 | 419.65K |
| 2026-06-30 | NOK 1.38 | +2.60% | NOK 1.41 | NOK 1.42 | NOK 1.30 | 369.48K |
| 2026-06-29 | NOK 1.35 | +3.46% | NOK 1.30 | NOK 1.39 | NOK 1.23 | 243.66K |
| 2026-06-26 | NOK 1.30 | 0.00% | NOK 1.34 | NOK 1.42 | NOK 1.23 | 1.36M |
| 2026-06-25 | NOK 1.30 | +1.17% | NOK 1.22 | NOK 1.45 | NOK 1.20 | 654.12K |
| 2026-06-24 | NOK 1.28 | +7.08% | NOK 1.21 | NOK 1.35 | NOK 1.21 | 186.49K |
| 2026-06-23 | NOK 1.20 | -3.61% | NOK 1.10 | NOK 1.25 | NOK 1.10 | 66.46K |
| 2026-06-22 | NOK 1.25 | -0.40% | NOK 1.26 | NOK 1.26 | NOK 1.12 | 92.70K |
| 2026-06-19 | NOK 1.25 | +0.81% | NOK 1.24 | NOK 1.25 | NOK 1.20 | 120.33K |
| 2026-06-18 | NOK 1.24 | +8.77% | NOK 1.18 | NOK 1.25 | NOK 1.13 | 239.83K |
| 2026-06-17 | NOK 1.14 | -8.06% | NOK 1.24 | NOK 1.26 | NOK 1.14 | 14.48K |
| 2026-06-16 | NOK 1.24 | +7.83% | NOK 1.18 | NOK 1.24 | NOK 1.18 | 39.25K |
| 2026-06-15 | NOK 1.15 | -2.13% | NOK 1.17 | NOK 1.19 | NOK 1.13 | 244.70K |
| 2026-06-12 | NOK 1.17 | -7.84% | NOK 1.27 | NOK 1.29 | NOK 1.15 | 72.01K |
| 2026-06-11 | NOK 1.27 | -0.39% | NOK 1.15 | NOK 1.28 | NOK 1.15 | 58.14K |
| 2026-06-10 | NOK 1.28 | 0.00% | NOK 1.28 | NOK 1.28 | NOK 1.28 | 140 |
| 2026-06-09 | NOK 1.28 | -0.39% | NOK 1.30 | NOK 1.30 | NOK 1.15 | 42.57K |
| 2026-06-08 | NOK 1.28 | -2.65% | NOK 1.32 | NOK 1.32 | NOK 1.18 | 84.25K |
| 2026-06-05 | NOK 1.32 | +2.33% | NOK 1.28 | NOK 1.33 | NOK 1.28 | 70.85K |
| 2026-06-04 | NOK 1.29 | 0.00% | NOK 1.35 | NOK 1.35 | NOK 1.21 | 13.64K |
| 2026-06-03 | NOK 1.29 | 0.00% | NOK 1.35 | NOK 1.35 | NOK 1.23 | 19.99K |
| 2026-06-02 | NOK 1.29 | +15.70% | NOK 1.39 | NOK 1.40 | NOK 1.21 | 269.78K |
| 2026-06-01 | NOK 1.12 | -11.51% | NOK 1.24 | NOK 1.33 | NOK 1.12 | 144.57K |
| 2026-05-29 | NOK 1.26 | -1.56% | NOK 1.22 | NOK 1.27 | NOK 1.22 | 21.13K |