Baltic Sea Properties AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	53.000	53.000	50.500	51.500	49.500	1,425
2025-11-05	52.500	52.500	52.500	52.500	50.461	0
2025-11-04	52.500	52.500	52.500	52.500	50.461	0
2025-11-03	52.500	52.500	52.500	52.500	50.461	0
2025-10-31	52.500	52.500	52.500	52.500	50.461	0
2025-10-30	52.500	52.500	52.500	52.500	50.461	0
2025-10-29	52.500	52.500	52.500	52.500	50.461	0
2025-10-28	52.500	52.500	52.500	52.500	50.461	85
2025-10-27	52.500	52.500	52.500	52.500	50.461	500
2025-10-24	53.000	53.000	52.500	52.500	50.461	10,778
2025-10-23	51.000	51.000	51.000	51.000	49.019	0
2025-10-22	51.000	51.000	51.000	51.000	49.019	0
2025-10-21	51.000	51.000	51.000	51.000	49.019	0
2025-10-20	51.000	51.000	51.000	51.000	49.019	0
2025-10-17	51.000	51.000	51.000	51.000	49.019	0
2025-10-16	51.000	51.000	51.000	51.000	49.019	0
2025-10-15	51.000	51.000	51.000	51.000	49.019	0
2025-10-14	51.000	51.000	51.000	51.000	49.019	0
2025-10-13	51.000	51.000	51.000	51.000	49.019	0
2025-10-10	51.000	51.000	51.000	51.000	49.019	0
2025-10-09	51.000	51.000	51.000	51.000	49.019	0
2025-10-08	51.000	51.000	51.000	51.000	49.019	0
2025-10-07	51.000	51.000	51.000	51.000	49.019	0
2025-10-06	51.000	51.000	51.000	51.000	49.019	4
2025-10-03	54.500	54.500	54.500	54.500	52.384	0
2025-10-02	54.500	54.500	54.500	54.500	52.384	0
2025-10-01	54.500	54.500	54.500	54.500	52.384	0
2025-09-30	54.500	54.500	54.500	54.500	52.384	50
2025-09-29	55.000	55.000	55.000	55.000	52.864	56,451
2025-09-26	58.500	58.500	58.500	58.500	56.228	0
2025-09-25	58.500	58.500	58.500	58.500	56.228	0
2025-09-24	58.500	58.500	58.500	58.500	56.228	0
2025-09-23	58.500	58.500	58.500	58.500	56.228	0
2025-09-22	58.500	58.500	58.500	58.500	56.228	50
2025-09-19	59.000	59.000	59.000	59.000	56.709	0
2025-09-18	59.000	59.000	59.000	59.000	56.709	2
2025-09-17	59.000	59.000	59.000	59.000	56.709	0
2025-09-16	59.000	59.000	59.000	59.000	56.709	0
2025-09-15	59.000	59.000	59.000	59.000	56.709	5
2025-09-12	58.000	58.000	58.000	58.000	55.748	0
2025-09-11	57.000	58.000	56.000	58.000	55.748	844
2025-09-10	56.000	57.000	56.000	57.000	54.786	340
2025-09-09	57.000	57.000	57.000	57.000	54.786	4,570
2025-09-08	54.000	54.000	54.000	54.000	51.903	60
2025-09-05	57.500	57.500	57.500	57.500	55.267	25
2025-09-04	58.000	58.000	58.000	58.000	55.748	0
2025-09-03	57.000	58.500	57.000	58.000	55.748	18,060
2025-09-02	56.500	56.500	56.000	56.000	53.825	1,175
2025-09-01	57.500	57.500	57.500	57.500	55.267	0
2025-08-29	57.500	57.500	57.500	57.500	55.267	3
2025-08-28	53.000	53.000	53.000	53.000	50.942	0
2025-08-27	53.000	53.000	53.000	53.000	50.942	500
2025-08-26	57.000	57.000	57.000	57.000	54.786	0
2025-08-25	57.000	57.000	57.000	57.000	54.786	0
2025-08-22	56.500	57.000	56.500	57.000	54.786	150
2025-08-21	57.500	57.500	53.000	57.000	54.786	45
2025-08-20	55.500	55.500	55.500	55.500	53.345	0
2025-08-19	55.500	55.500	55.500	55.500	53.345	0
2025-08-18	55.500	55.500	55.500	55.500	53.345	80
2025-08-15	55.000	55.000	55.000	55.000	52.864	0

← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	2.0000 NOK
2025-05-23	2.0000 NOK
2024-06-06	1.7500 NOK
2023-06-07	1.5955 NOK
2022-08-02	1.4958 NOK
2021-06-15	1.4958 NOK
2019-01-25	0.9972 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.