Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 9.980 | 9.980 | 9.000 | 9.000 | 9.000 | 12,260 |
| 2023-11-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2023-11-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 38 |
| 2023-11-28 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2023-11-27 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 390 |
| 2023-11-24 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 3,700 |
| 2023-11-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-11-22 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-11-21 | 9.180 | 9.980 | 9.180 | 9.200 | 9.200 | 135 |
| 2023-11-20 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 5,437 |
| 2023-11-17 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2023-11-16 | 8.000 | 9.180 | 8.000 | 9.180 | 9.180 | 18,489 |
| 2023-11-15 | 8.100 | 8.500 | 8.100 | 8.500 | 8.500 | 10,350 |
| 2023-11-14 | 8.520 | 8.520 | 8.100 | 8.480 | 8.480 | 6,599 |
| 2023-11-13 | 9.400 | 9.400 | 8.700 | 8.700 | 8.700 | 958 |
| 2023-11-10 | 9.340 | 9.500 | 9.340 | 9.500 | 9.500 | 8,485 |
| 2023-11-09 | 8.100 | 8.800 | 8.100 | 8.800 | 8.800 | 193 |
| 2023-11-08 | 8.500 | 8.520 | 8.500 | 8.500 | 8.500 | 7,504 |
| 2023-11-07 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 150 |
| 2023-11-06 | 9.000 | 10.000 | 9.000 | 10.000 | 10.000 | 3,127 |
| 2023-11-03 | 9.200 | 9.200 | 8.040 | 8.300 | 8.300 | 1,050 |
| 2023-11-02 | 8.000 | 8.460 | 8.000 | 8.460 | 8.460 | 4,401 |
| 2023-11-01 | 9.000 | 10.000 | 9.000 | 9.000 | 9.000 | 1,560 |
| 2023-10-31 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-10-30 | 8.580 | 9.200 | 8.580 | 9.200 | 9.200 | 500 |
| 2023-10-27 | 7.820 | 8.300 | 7.540 | 8.300 | 8.300 | 11,832 |
| 2023-10-26 | 7.980 | 8.520 | 7.820 | 7.820 | 7.820 | 13,745 |
| 2023-10-25 | 7.840 | 8.580 | 7.840 | 8.480 | 8.480 | 9,094 |
| 2023-10-24 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2023-10-23 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 210 |
| 2023-10-20 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 500 |
| 2023-10-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,100 |
| 2023-10-18 | 8.980 | 8.980 | 8.800 | 8.800 | 8.800 | 17,537 |
| 2023-10-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2023-10-16 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 77 |
| 2023-10-13 | 8.880 | 8.980 | 8.880 | 8.980 | 8.980 | 26,731 |
| 2023-10-12 | 8.520 | 8.940 | 8.520 | 8.940 | 8.940 | 10,660 |
| 2023-10-11 | 8.680 | 8.680 | 8.580 | 8.600 | 8.600 | 9,241 |
| 2023-10-10 | 8.680 | 8.960 | 8.680 | 8.960 | 8.960 | 1,850 |
| 2023-10-09 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2023-10-06 | 9.200 | 9.200 | 8.880 | 9.140 | 9.140 | 10,151 |
| 2023-10-05 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 0 |
| 2023-10-04 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 40 |
| 2023-10-03 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 0 |
| 2023-10-02 | 8.560 | 9.980 | 8.560 | 9.960 | 9.960 | 10,695 |
| 2023-09-29 | 8.900 | 9.980 | 8.880 | 9.480 | 9.480 | 4,924 |
| 2023-09-28 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 1,471 |
| 2023-09-27 | 8.960 | 8.980 | 8.500 | 8.980 | 8.980 | 4,550 |
| 2023-09-26 | 8.980 | 9.000 | 8.980 | 8.980 | 8.980 | 8,024 |
| 2023-09-25 | 10.000 | 10.000 | 9.000 | 9.880 | 9.880 | 668 |
| 2023-09-22 | 10.000 | 10.000 | 9.020 | 9.500 | 9.500 | 2,900 |
| 2023-09-21 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-09-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-09-19 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 4 |
| 2023-09-18 | 9.000 | 10.050 | 9.000 | 10.050 | 10.050 | 1,683 |
| 2023-09-15 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 580 |
| 2023-09-14 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 1,025 |
| 2023-09-13 | 9.380 | 9.400 | 9.380 | 9.400 | 9.400 | 6,794 |
| 2023-09-12 | 8.540 | 9.400 | 8.500 | 9.400 | 9.400 | 5,883 |
| 2023-09-11 | 9.340 | 9.340 | 9.000 | 9.000 | 9.000 | 3,840 |
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.