Arctic Bioscience AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.420	9.420	9.000	9.400	9.400	3,661
2023-09-07	9.420	9.420	9.420	9.420	9.420	0
2023-09-06	9.420	9.420	9.420	9.420	9.420	0
2023-09-05	10.000	10.000	9.420	9.420	9.420	1,923
2023-09-04	9.340	9.700	9.320	9.600	9.600	47,725
2023-09-01	9.900	9.960	9.300	9.420	9.420	226,046
2023-08-31	9.500	9.500	9.500	9.500	9.500	0
2023-08-30	9.500	9.500	9.500	9.500	9.500	0
2023-08-29	10.300	10.300	9.500	9.500	9.500	3,285
2023-08-28	8.500	8.920	8.500	8.920	8.920	9,500
2023-08-25	9.120	9.120	8.800	8.800	8.800	1,476
2023-08-24	9.420	9.420	9.000	9.380	9.380	8,521
2023-08-23	9.420	9.420	9.400	9.400	9.400	2,260
2023-08-22	9.700	10.000	9.700	9.760	9.760	10,650
2023-08-21	9.740	9.740	9.740	9.740	9.740	0
2023-08-18	9.780	10.300	9.720	9.740	9.740	24,246
2023-08-17	9.600	9.600	9.600	9.600	9.600	0
2023-08-16	9.020	9.680	9.020	9.600	9.600	2,130
2023-08-15	9.980	10.000	9.980	10.000	10.000	3,000
2023-08-14	9.380	9.980	8.800	9.980	9.980	10,107
2023-08-11	9.680	9.680	9.680	9.680	9.680	0
2023-08-10	9.680	9.680	9.680	9.680	9.680	200
2023-08-09	10.000	10.000	9.780	9.780	9.780	1,464
2023-08-08	8.980	9.940	8.300	9.940	9.940	17,645
2023-08-07	10.050	10.050	9.940	9.940	9.940	10,065
2023-08-04	9.640	9.640	9.640	9.640	9.640	0
2023-08-03	9.640	9.640	9.640	9.640	9.640	0
2023-08-02	9.640	9.640	9.640	9.640	9.640	0
2023-08-01	9.640	9.640	9.640	9.640	9.640	0
2023-07-31	11.000	11.000	9.420	9.640	9.640	17,517
2023-07-28	10.750	10.750	10.750	10.750	10.750	1,300
2023-07-27	10.000	10.350	10.000	10.350	10.350	3,279
2023-07-26	10.050	10.050	10.050	10.050	10.050	0
2023-07-25	10.050	10.050	10.050	10.050	10.050	0
2023-07-24	10.050	10.050	10.050	10.050	10.050	115
2023-07-21	9.760	9.760	9.760	9.760	9.760	0
2023-07-20	9.680	9.760	9.680	9.760	9.760	2,500
2023-07-19	9.020	9.020	9.020	9.020	9.020	52
2023-07-18	9.520	9.520	9.300	9.320	9.320	8,670
2023-07-17	8.800	10.050	8.800	9.520	9.520	2,710
2023-07-14	10.000	10.350	9.020	10.350	10.350	1,159
2023-07-13	10.450	10.450	10.450	10.450	10.450	0
2023-07-12	10.450	10.450	10.450	10.450	10.450	0
2023-07-11	10.450	10.450	10.450	10.450	10.450	0
2023-07-10	10.450	10.450	10.450	10.450	10.450	0
2023-07-07	10.000	10.450	10.000	10.450	10.450	207
2023-07-06	10.000	10.100	10.000	10.100	10.100	210
2023-07-05	9.740	9.740	9.740	9.740	9.740	0
2023-07-04	9.000	9.760	9.000	9.740	9.740	7,543
2023-07-03	10.450	10.450	10.150	10.450	10.450	8,181
2023-06-30	8.700	10.000	8.700	10.000	10.000	900
2023-06-29	8.240	8.500	7.680	8.500	8.500	24,128
2023-06-28	8.320	9.000	8.320	9.000	9.000	950
2023-06-27	9.300	9.300	9.300	9.300	9.300	37
2023-06-26	9.220	9.220	9.220	9.220	9.220	0
2023-06-23	9.220	9.220	9.220	9.220	9.220	0
2023-06-22	9.040	9.500	8.560	9.220	9.220	22,366
2023-06-21	9.500	10.100	9.280	9.320	9.320	12,920
2023-06-20	9.200	9.780	9.100	9.780	9.780	10,821
2023-06-19	10.000	10.000	9.500	9.500	9.500	5,716

← NewerPage 14 of 21 · 1,257 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.