Arctic Bioscience AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	12.250	12.250	12.250	12.250	12.250	25
2023-03-14	10.450	11.550	10.250	11.550	11.550	34,369
2023-03-13	11.000	11.550	10.000	10.450	10.450	29,588
2023-03-10	12.500	13.450	11.000	11.000	11.000	44,907
2023-03-09	14.000	14.000	12.050	13.000	13.000	561
2023-03-08	12.050	13.400	12.050	13.400	13.400	378
2023-03-07	12.400	13.000	12.350	13.000	13.000	3,470
2023-03-06	13.000	13.250	11.750	12.750	12.750	25,342
2023-03-03	14.350	14.750	13.200	14.750	14.750	22,718
2023-03-02	14.000	14.500	13.750	14.450	14.450	26,809
2023-03-01	13.550	14.000	13.550	14.000	14.000	10,250
2023-02-28	13.000	13.300	12.850	13.300	13.300	15,267
2023-02-27	12.500	13.000	12.500	13.000	13.000	12,859
2023-02-24	13.150	13.150	13.000	13.000	13.000	2,100
2023-02-23	14.000	14.000	11.900	13.200	13.200	35,047
2023-02-22	14.000	14.000	13.500	14.000	14.000	14,000
2023-02-21	14.650	14.650	14.000	14.000	14.000	1,517
2023-02-20	14.700	14.700	14.050	14.700	14.700	1,300
2023-02-17	14.000	14.700	13.600	14.700	14.700	10,167
2023-02-16	14.450	14.750	14.000	14.350	14.350	27,042
2023-02-15	11.900	13.750	11.750	13.500	13.500	77,308
2023-02-14	11.850	12.450	11.350	11.350	11.350	212,988
2023-02-13	11.700	11.700	10.100	10.850	10.850	166,922
2023-02-10	12.000	12.000	10.500	10.850	10.850	3,533
2023-02-09	11.200	11.200	10.200	10.200	10.200	22,294
2023-02-08	11.000	11.050	11.000	11.050	11.050	3,512
2023-02-07	9.840	10.200	9.840	10.150	10.150	12,290
2023-02-06	10.800	10.800	9.860	10.100	10.100	21,482
2023-02-03	10.800	11.000	10.800	11.000	11.000	1,466
2023-02-02	11.000	11.450	10.800	11.300	11.300	34,704
2023-02-01	12.500	12.500	10.800	10.800	10.800	9,626
2023-01-31	10.150	10.300	10.150	10.200	10.200	31,658
2023-01-30	11.100	12.150	10.000	10.300	10.300	39,128
2023-01-27	11.000	11.550	10.700	11.100	11.100	10,483
2023-01-26	11.500	11.500	10.950	11.000	11.000	13,262
2023-01-25	11.300	11.300	11.000	11.300	11.300	1,231
2023-01-24	11.550	11.550	11.000	11.300	11.300	11,088
2023-01-23	11.550	11.550	11.050	11.050	11.050	25,003
2023-01-20	12.000	12.200	10.750	10.950	10.950	30,482
2023-01-19	11.600	11.600	10.850	11.450	11.450	2,886
2023-01-18	11.750	11.750	11.700	11.700	11.700	8,010
2023-01-17	12.400	12.850	10.750	12.850	12.850	7,919
2023-01-16	11.500	11.500	11.000	11.400	11.400	13,246
2023-01-13	11.700	13.050	10.700	11.600	11.600	36,515
2023-01-12	10.950	10.950	10.000	10.700	10.700	8,087
2023-01-11	10.950	10.950	10.000	10.000	10.000	12,071
2023-01-10	10.050	10.450	10.050	10.100	10.100	13,025
2023-01-09	10.950	10.950	10.000	10.000	10.000	18,106
2023-01-06	10.700	10.700	10.050	10.050	10.050	44,466
2023-01-05	10.900	11.200	10.450	10.950	10.950	11,670
2023-01-04	11.000	11.750	10.800	10.800	10.800	17,217
2023-01-03	11.750	11.750	10.300	11.000	11.000	4,065
2023-01-02	11.800	11.950	10.900	11.750	11.750	11,347
2022-12-30	12.600	12.600	11.800	11.800	11.800	2,372
2022-12-29	12.650	12.650	12.650	12.650	12.650	0
2022-12-28	11.750	12.800	11.750	12.650	12.650	13,683
2022-12-27	12.900	12.900	12.900	12.900	12.900	342
2022-12-23	13.300	13.300	12.000	12.950	12.950	587
2022-12-22	13.450	13.450	12.350	12.950	12.950	1,183
2022-12-21	13.900	13.900	13.150	13.150	13.150	981

← NewerPage 16 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.