Arctic Bioscience AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	13.500	13.500	13.200	13.200	13.200	1,330
2022-12-19	13.950	13.950	12.500	12.600	12.600	4,450
2022-12-16	14.750	14.750	14.500	14.500	14.500	12
2022-12-15	13.000	13.000	13.000	13.000	13.000	80
2022-12-14	12.900	12.900	12.900	12.900	12.900	0
2022-12-13	12.000	12.900	12.000	12.900	12.900	108
2022-12-12	13.250	13.250	13.250	13.250	13.250	0
2022-12-09	13.250	13.250	13.250	13.250	13.250	0
2022-12-08	13.250	13.250	13.250	13.250	13.250	0
2022-12-07	13.250	13.250	13.250	13.250	13.250	0
2022-12-06	13.250	13.250	13.250	13.250	13.250	0
2022-12-05	12.450	13.250	12.450	13.250	13.250	526
2022-12-02	13.000	14.500	12.000	12.850	12.850	17,245
2022-12-01	13.000	13.000	13.000	13.000	13.000	2,996
2022-11-30	14.500	14.500	14.500	14.500	14.500	35
2022-11-29	14.600	14.600	14.600	14.600	14.600	0
2022-11-28	14.600	14.600	14.600	14.600	14.600	150
2022-11-25	14.950	14.950	14.950	14.950	14.950	0
2022-11-24	14.950	14.950	14.950	14.950	14.950	0
2022-11-23	14.950	14.950	14.950	14.950	14.950	100
2022-11-22	14.950	14.950	14.950	14.950	14.950	1
2022-11-21	14.950	14.950	14.950	14.950	14.950	60
2022-11-18	14.750	14.750	14.750	14.750	14.750	469
2022-11-17	14.900	14.900	14.900	14.900	14.900	0
2022-11-16	14.900	14.900	14.900	14.900	14.900	37
2022-11-15	13.100	14.300	13.050	14.300	14.300	1,376
2022-11-14	14.900	14.900	13.950	13.950	13.950	180
2022-11-11	14.350	14.350	14.350	14.350	14.350	6
2022-11-10	14.950	14.950	14.950	14.950	14.950	0
2022-11-09	14.950	14.950	14.950	14.950	14.950	25
2022-11-08	14.050	14.050	14.000	14.000	14.000	6,512
2022-11-07	12.600	13.750	12.600	13.750	13.750	10,284
2022-11-04	13.000	13.750	13.000	13.750	13.750	421
2022-11-03	13.000	13.750	12.750	13.750	13.750	4,355
2022-11-02	13.200	13.950	13.050	13.950	13.950	4,978
2022-11-01	12.500	14.800	12.250	14.450	14.450	16,466
2022-10-31	14.900	14.900	13.550	13.550	13.550	1,400
2022-10-28	12.200	14.000	12.100	14.000	14.000	15,685
2022-10-27	12.300	12.950	12.300	12.950	12.950	1,000
2022-10-26	13.000	13.000	13.000	13.000	13.000	1,000
2022-10-25	12.950	13.300	12.950	13.300	13.300	2,250
2022-10-24	13.350	13.350	13.350	13.350	13.350	0
2022-10-21	13.000	13.350	12.500	13.350	13.350	4,084
2022-10-20	14.000	14.000	14.000	14.000	14.000	0
2022-10-19	13.950	14.000	13.950	14.000	14.000	507
2022-10-18	13.800	13.800	13.800	13.800	13.800	500
2022-10-17	15.000	15.000	13.650	13.650	13.650	30,366
2022-10-14	14.300	14.300	13.650	13.650	13.650	700
2022-10-13	12.950	13.300	12.550	13.300	13.300	1,946
2022-10-12	14.000	14.000	14.000	14.000	14.000	0
2022-10-11	14.000	14.000	14.000	14.000	14.000	438
2022-10-10	12.800	14.000	12.800	14.000	14.000	2,651
2022-10-07	15.500	15.500	13.500	13.500	13.500	2,609
2022-10-06	15.500	15.500	15.500	15.500	15.500	0
2022-10-05	16.000	16.000	15.500	15.500	15.500	368
2022-10-04	15.000	15.000	15.000	15.000	15.000	930
2022-10-03	9.520	13.500	9.520	13.500	13.500	8,754
2022-09-30	10.900	11.950	10.750	11.250	11.250	134,188
2022-09-29	15.000	15.000	11.250	12.450	12.450	14,846
2022-09-28	12.900	12.900	12.900	12.900	12.900	1

← NewerPage 17 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.