Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 |
| 2024-02-26 | 9.860 | 9.900 | 9.220 | 9.260 | 9.260 | 5,280 |
| 2024-02-23 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 2,000 |
| 2024-02-22 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 498 |
| 2024-02-21 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2024-02-20 | 9.720 | 10.250 | 9.340 | 10.250 | 10.250 | 5,266 |
| 2024-02-19 | 10.350 | 10.500 | 10.000 | 10.500 | 10.500 | 14,102 |
| 2024-02-16 | 9.400 | 10.000 | 9.400 | 10.000 | 10.000 | 668 |
| 2024-02-15 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 404 |
| 2024-02-14 | 9.100 | 9.880 | 9.040 | 9.880 | 9.880 | 4,836 |
| 2024-02-13 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-02-12 | 9.880 | 10.000 | 9.880 | 10.000 | 10.000 | 515 |
| 2024-02-09 | 9.440 | 9.880 | 9.400 | 9.880 | 9.880 | 6,975 |
| 2024-02-08 | 9.140 | 9.880 | 9.140 | 9.880 | 9.880 | 6,205 |
| 2024-02-07 | 10.000 | 10.000 | 9.400 | 9.660 | 9.660 | 6,161 |
| 2024-02-06 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 0 |
| 2024-02-05 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 135 |
| 2024-02-02 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2024-02-01 | 10.300 | 10.300 | 10.100 | 10.100 | 10.100 | 3,020 |
| 2024-01-31 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2024-01-30 | 9.240 | 10.250 | 9.240 | 10.250 | 10.250 | 540 |
| 2024-01-29 | 9.980 | 10.450 | 9.980 | 10.450 | 10.450 | 6,001 |
| 2024-01-26 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 4 |
| 2024-01-25 | 10.350 | 10.500 | 9.820 | 10.500 | 10.500 | 14,413 |
| 2024-01-24 | 9.580 | 10.300 | 9.580 | 10.300 | 10.300 | 836 |
| 2024-01-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2024-01-22 | 9.720 | 10.350 | 9.640 | 10.350 | 10.350 | 7,132 |
| 2024-01-19 | 9.140 | 10.500 | 9.140 | 10.500 | 10.500 | 855 |
| 2024-01-18 | 9.300 | 9.740 | 9.300 | 9.740 | 9.740 | 297 |
| 2024-01-17 | 10.000 | 10.000 | 9.480 | 9.700 | 9.700 | 46,896 |
| 2024-01-16 | 9.120 | 10.100 | 9.000 | 10.100 | 10.100 | 14,307 |
| 2024-01-15 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 4,482 |
| 2024-01-12 | 10.100 | 10.100 | 9.980 | 9.980 | 9.980 | 5,339 |
| 2024-01-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-01-09 | 10.450 | 10.450 | 10.000 | 10.000 | 10.000 | 2,093 |
| 2024-01-08 | 12.000 | 12.000 | 10.100 | 10.100 | 10.100 | 20,992 |
| 2024-01-05 | 11.200 | 11.200 | 10.650 | 10.650 | 10.650 | 7,669 |
| 2024-01-04 | 10.150 | 11.200 | 9.760 | 11.200 | 11.200 | 3,904 |
| 2024-01-03 | 10.000 | 11.000 | 10.000 | 11.000 | 11.000 | 5,357 |
| 2024-01-02 | 10.000 | 11.150 | 10.000 | 11.000 | 11.000 | 39,838 |
| 2023-12-29 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 6,849 |
| 2023-12-28 | 10.150 | 11.000 | 10.100 | 10.100 | 10.100 | 30,935 |
| 2023-12-27 | 8.700 | 10.000 | 8.700 | 10.000 | 10.000 | 6,388 |
| 2023-12-22 | 8.500 | 9.100 | 8.500 | 9.100 | 9.100 | 7,570 |
| 2023-12-21 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 793 |
| 2023-12-20 | 8.500 | 8.800 | 8.340 | 8.340 | 8.340 | 6,875 |
| 2023-12-19 | 8.200 | 8.800 | 8.200 | 8.340 | 8.340 | 9,267 |
| 2023-12-18 | 8.200 | 8.400 | 8.000 | 8.200 | 8.200 | 18,188 |
| 2023-12-15 | 8.380 | 8.380 | 8.200 | 8.200 | 8.200 | 12,156 |
| 2023-12-14 | 8.380 | 8.860 | 8.380 | 8.860 | 8.860 | 5,344 |
| 2023-12-13 | 8.500 | 8.980 | 8.400 | 8.840 | 8.840 | 3,005 |
| 2023-12-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 |
| 2023-12-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-12-08 | 8.360 | 9.000 | 8.360 | 9.000 | 9.000 | 1,047 |
| 2023-12-07 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-12-06 | 8.620 | 9.200 | 8.260 | 9.200 | 9.200 | 6,715 |
| 2023-12-05 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-12-04 | 9.100 | 9.100 | 8.000 | 8.700 | 8.700 | 5,228 |
| 2023-12-01 | 9.980 | 9.980 | 9.000 | 9.000 | 9.000 | 12,260 |
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.