Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 13.050 | 14.950 | 13.050 | 14.700 | 14.700 | 17,123 |
| 2022-07-04 | 13.700 | 14.000 | 13.300 | 14.000 | 14.000 | 6,346 |
| 2022-07-01 | 13.550 | 14.200 | 13.450 | 13.700 | 13.700 | 13,744 |
| 2022-06-30 | 14.000 | 14.000 | 13.500 | 13.500 | 13.500 | 1,800 |
| 2022-06-29 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 0 |
| 2022-06-28 | 13.950 | 15.000 | 13.950 | 14.200 | 14.200 | 2,900 |
| 2022-06-27 | 14.000 | 14.000 | 13.500 | 13.500 | 13.500 | 2,100 |
| 2022-06-24 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 500 |
| 2022-06-23 | 14.900 | 15.000 | 14.000 | 14.000 | 14.000 | 4,850 |
| 2022-06-22 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 190 |
| 2022-06-21 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 5 |
| 2022-06-20 | 14.000 | 15.000 | 14.000 | 15.000 | 15.000 | 2,435 |
| 2022-06-17 | 14.550 | 15.100 | 14.000 | 15.100 | 15.100 | 9,657 |
| 2022-06-16 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 3,100 |
| 2022-06-15 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2022-06-14 | 14.100 | 15.050 | 14.100 | 15.000 | 15.000 | 11,896 |
| 2022-06-13 | 15.500 | 16.000 | 14.650 | 15.000 | 15.000 | 11,446 |
| 2022-06-10 | 14.100 | 16.000 | 14.100 | 16.000 | 16.000 | 432 |
| 2022-06-09 | 14.950 | 15.000 | 14.500 | 15.000 | 15.000 | 21,375 |
| 2022-06-08 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 0 |
| 2022-06-07 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 400 |
| 2022-06-03 | 16.400 | 16.400 | 15.000 | 15.000 | 15.000 | 828 |
| 2022-06-02 | 16.450 | 16.450 | 14.850 | 14.900 | 14.900 | 3,916 |
| 2022-06-01 | 15.150 | 16.000 | 15.150 | 15.300 | 15.300 | 7,600 |
| 2022-05-31 | 14.800 | 15.500 | 14.800 | 15.500 | 15.500 | 1,620 |
| 2022-05-30 | 15.000 | 16.000 | 14.750 | 16.000 | 16.000 | 5,045 |
| 2022-05-27 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 100 |
| 2022-05-25 | 15.200 | 15.500 | 15.000 | 15.500 | 15.500 | 5,499 |
| 2022-05-24 | 17.000 | 17.000 | 15.500 | 15.500 | 15.500 | 9,328 |
| 2022-05-23 | 16.650 | 16.650 | 15.500 | 16.000 | 16.000 | 1,466 |
| 2022-05-20 | 14.550 | 16.000 | 14.550 | 15.900 | 15.900 | 9,883 |
| 2022-05-19 | 15.350 | 15.600 | 14.500 | 15.450 | 15.450 | 11,404 |
| 2022-05-18 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 0 |
| 2022-05-16 | 16.450 | 16.450 | 15.100 | 15.700 | 15.700 | 1,066 |
| 2022-05-13 | 14.450 | 15.000 | 14.450 | 15.000 | 15.000 | 7,435 |
| 2022-05-12 | 14.000 | 15.000 | 14.000 | 14.500 | 14.500 | 3,263 |
| 2022-05-11 | 15.000 | 15.000 | 13.650 | 14.300 | 14.300 | 42,471 |
| 2022-05-10 | 15.300 | 15.300 | 14.500 | 15.000 | 15.000 | 4,144 |
| 2022-05-09 | 15.500 | 16.950 | 14.700 | 15.650 | 15.650 | 12,127 |
| 2022-05-06 | 15.000 | 16.250 | 15.000 | 15.850 | 15.850 | 8,958 |
| 2022-05-05 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 0 |
| 2022-05-04 | 17.450 | 17.450 | 15.000 | 16.950 | 16.950 | 7,427 |
| 2022-05-03 | 16.050 | 16.050 | 15.500 | 15.600 | 15.600 | 5,011 |
| 2022-05-02 | 16.100 | 16.100 | 15.600 | 16.050 | 16.050 | 838 |
| 2022-04-29 | 16.850 | 16.850 | 16.000 | 16.750 | 16.750 | 1,000 |
| 2022-04-28 | 17.000 | 17.000 | 16.500 | 16.850 | 16.850 | 609 |
| 2022-04-27 | 15.500 | 16.850 | 15.500 | 16.500 | 16.500 | 269 |
| 2022-04-26 | 16.000 | 16.050 | 15.350 | 15.900 | 15.900 | 16,636 |
| 2022-04-25 | 17.000 | 17.000 | 15.500 | 16.000 | 16.000 | 3,838 |
| 2022-04-22 | 17.000 | 17.000 | 16.000 | 17.000 | 17.000 | 30,335 |
| 2022-04-21 | 17.400 | 17.550 | 16.550 | 17.350 | 17.350 | 46,999 |
| 2022-04-20 | 15.650 | 17.500 | 15.650 | 17.500 | 17.500 | 11,438 |
| 2022-04-19 | 16.800 | 16.800 | 15.550 | 16.600 | 16.600 | 5,475 |
| 2022-04-13 | 17.000 | 17.000 | 16.350 | 16.800 | 16.800 | 9,847 |
| 2022-04-12 | 16.000 | 17.500 | 16.000 | 16.500 | 16.500 | 22,512 |
| 2022-04-11 | 15.850 | 15.900 | 15.000 | 15.850 | 15.850 | 31,847 |
| 2022-04-08 | 15.100 | 15.800 | 15.000 | 15.350 | 15.350 | 9,909 |
| 2022-04-07 | 15.750 | 15.750 | 15.000 | 15.300 | 15.300 | 25,113 |
| 2022-04-06 | 15.800 | 15.800 | 15.050 | 15.600 | 15.600 | 10,405 |
| 2022-04-05 | 15.850 | 16.000 | 15.550 | 16.000 | 16.000 | 26,484 |
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.