Arctic Bioscience AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.500	2.540	2.310	2.310	2.310	20,421
2026-10-15	2.290	2.590	2.290	2.590	2.590	5,050
2026-10-14	2.490	2.490	2.380	2.380	2.380	10,100
2026-10-13	2.600	2.600	2.410	2.410	2.410	152
2026-10-12	2.420	2.420	2.410	2.410	2.410	12,000
2026-10-09	2.370	2.640	2.360	2.640	2.640	804
2026-10-08	2.650	2.650	2.650	2.650	2.650	7
2026-10-07	2.760	2.760	2.760	2.760	2.760	0
2026-10-06	2.760	2.760	2.760	2.760	2.760	200
2026-10-05	2.800	2.800	2.800	2.800	2.800	0
2026-10-02	2.800	2.800	2.800	2.800	2.800	100
2026-10-01	2.800	2.800	2.800	2.800	2.800	100
2026-09-30	2.650	2.650	2.470	2.600	2.600	3,687
2026-09-29	2.520	2.600	2.520	2.600	2.600	287
2026-09-28	2.750	2.750	2.730	2.730	2.730	590
2026-09-25	2.740	2.740	2.740	2.740	2.740	100
2026-09-24	2.520	2.800	2.520	2.650	2.650	20,553
2026-09-23	2.790	2.790	2.790	2.790	2.790	1,764
2026-09-22	2.520	2.790	2.520	2.790	2.790	1,764
2026-09-21	2.500	2.790	2.500	2.790	2.790	1,509
2026-09-18	2.800	2.800	2.800	2.800	2.800	4
2026-09-17	2.800	2.800	2.800	2.800	2.800	4
2026-09-16	2.800	2.800	2.550	2.790	2.790	6,908
2026-09-15	2.500	2.700	2.500	2.700	2.700	1,700
2026-09-14	2.800	2.800	2.790	2.790	2.790	1,680
2026-09-11	2.500	2.770	2.500	2.750	2.750	3,942
2026-09-10	2.780	2.780	2.780	2.780	2.780	1,372
2026-09-09	2.600	2.780	2.600	2.780	2.780	1,372
2026-09-08	2.790	2.790	2.790	2.790	2.790	4,904
2026-09-07	2.660	2.790	2.650	2.790	2.790	4,904
2026-09-04	2.750	2.750	2.750	2.750	2.750	7,082
2026-09-03	2.780	2.780	2.330	2.750	2.750	7,082
2026-09-02	2.780	2.790	2.590	2.590	2.590	10,552
2026-09-01	2.790	2.790	2.520	2.780	2.780	4,900
2026-08-31	2.550	2.790	2.500	2.790	2.790	5,659
2026-08-28	2.650	2.800	2.520	2.690	2.690	80,765
2026-08-27	2.800	2.800	2.550	2.700	2.700	30,929
2026-08-26	2.580	2.800	2.580	2.800	2.800	29,349
2026-08-25	2.850	2.870	2.840	2.860	2.860	1,752
2026-08-24	2.890	2.890	2.800	2.800	2.800	12,421
2026-08-21	2.890	2.900	2.800	2.870	2.870	36,329
2026-08-20	2.930	3.180	2.930	3.040	3.040	2,902
2026-08-19	3.000	3.000	3.000	3.000	3.000	600
2026-08-18	3.100	3.290	3.000	3.000	3.000	35,486
2026-08-17	3.370	3.370	3.000	3.000	3.000	8,250
2026-08-14	3.000	3.000	2.990	3.000	3.000	1,783
2026-08-13	3.200	3.200	2.720	3.000	3.000	16,957
2026-08-12	2.820	3.050	2.820	3.050	3.050	11,134
2026-08-11	3.290	3.290	3.000	3.000	3.000	22,780
2026-08-10	3.070	3.070	3.000	3.060	3.060	6,869
2026-08-07	3.080	3.150	3.000	3.150	3.150	6,970
2026-08-06	3.150	3.150	2.910	3.060	3.060	11,564
2026-08-05	3.000	3.250	3.000	3.150	3.150	38,312
2026-08-04	2.560	2.560	2.560	2.560	2.560	97
2026-08-03	2.700	3.000	2.670	3.000	3.000	16,894
2026-07-31	2.510	2.700	2.510	2.670	2.670	4,326
2026-07-30	2.800	2.800	2.700	2.700	2.700	40,482
2026-07-29	2.800	2.800	2.800	2.800	2.800	8,400
2026-07-28	2.800	2.800	2.800	2.800	2.800	8,400
2026-07-27	2.800	2.800	2.750	2.800	2.800	23,610

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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