Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 16,320 |
| 2026-07-23 | 2.830 | 2.830 | 2.650 | 2.800 | 2.800 | 16,320 |
| 2026-07-22 | 2.840 | 2.840 | 2.810 | 2.830 | 2.830 | 8,800 |
| 2026-07-21 | 2.570 | 2.870 | 2.570 | 2.860 | 2.860 | 38,460 |
| 2026-07-20 | 2.700 | 2.900 | 2.700 | 2.870 | 2.870 | 80,744 |
| 2026-07-17 | 2.850 | 3.000 | 2.850 | 3.000 | 3.000 | 2,112 |
| 2026-07-16 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 3,120 |
| 2026-07-15 | 3.140 | 3.140 | 2.960 | 3.000 | 3.000 | 5,900 |
| 2026-07-14 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 1,182 |
| 2026-07-13 | 3.400 | 3.400 | 2.900 | 3.250 | 3.250 | 17,129 |
| 2026-07-10 | 2.800 | 3.190 | 2.800 | 3.190 | 3.190 | 2,053 |
| 2026-07-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,725 |
| 2026-07-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,725 |
| 2026-07-07 | 2.850 | 3.250 | 2.850 | 3.250 | 3.250 | 3,725 |
| 2026-07-06 | 3.000 | 3.240 | 3.000 | 3.230 | 3.230 | 2,930 |
| 2026-07-03 | 2.990 | 3.140 | 2.990 | 3.140 | 3.140 | 2,820 |
| 2026-07-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2026-07-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2026-06-30 | 3.270 | 3.270 | 3.020 | 3.240 | 3.240 | 1,708 |
| 2026-06-29 | 3.000 | 3.300 | 2.600 | 3.300 | 3.300 | 948 |
| 2026-06-26 | 3.100 | 3.300 | 3.020 | 3.300 | 3.300 | 6,200 |
| 2026-06-25 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 100 |
| 2026-06-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 100 |
| 2026-06-23 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 6,500 |
| 2026-06-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 34,946 |
| 2026-06-19 | 3.300 | 3.300 | 3.240 | 3.300 | 3.300 | 34,946 |
| 2026-06-18 | 3.270 | 3.270 | 3.000 | 3.250 | 3.250 | 7,600 |
| 2026-06-17 | 3.260 | 3.400 | 3.010 | 3.010 | 3.010 | 6,733 |
| 2026-06-16 | 3.250 | 3.260 | 3.250 | 3.260 | 3.260 | 11,000 |
| 2026-06-15 | 3.360 | 3.360 | 3.100 | 3.290 | 3.290 | 25,797 |
| 2026-06-12 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 19,034 |
| 2026-06-11 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 19,034 |
| 2026-06-10 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 19,034 |
| 2026-06-09 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 19,034 |
| 2026-06-08 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 19,034 |
| 2026-06-05 | 3.050 | 3.430 | 3.050 | 3.430 | 3.430 | 19,034 |
| 2026-06-04 | 3.450 | 3.450 | 3.150 | 3.350 | 3.350 | 18,921 |
| 2026-06-03 | 3.410 | 3.410 | 3.160 | 3.180 | 3.180 | 23,532 |
| 2026-06-02 | 3.030 | 3.460 | 3.030 | 3.410 | 3.410 | 5,358 |
| 2026-06-01 | 3.300 | 3.500 | 3.010 | 3.200 | 3.200 | 99,209 |
| 2026-05-29 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 2,100 |
| 2026-05-28 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 34,126 |
| 2026-05-27 | 3.490 | 3.490 | 3.200 | 3.200 | 3.200 | 6,995 |
| 2026-05-26 | 3.290 | 3.400 | 3.040 | 3.360 | 3.360 | 86,992 |
| 2026-05-22 | 3.310 | 3.310 | 3.060 | 3.280 | 3.280 | 20,888 |
| 2026-05-21 | 3.320 | 3.320 | 3.060 | 3.320 | 3.320 | 2,526 |
| 2026-05-20 | 3.200 | 3.360 | 3.070 | 3.070 | 3.070 | 2,117 |
| 2026-05-19 | 3.250 | 3.250 | 3.130 | 3.130 | 3.130 | 15,796 |
| 2026-05-18 | 3.400 | 3.400 | 3.040 | 3.240 | 3.240 | 38,496 |
| 2026-05-15 | 3.300 | 3.390 | 3.010 | 3.040 | 3.040 | 12,523 |
| 2026-05-13 | 3.380 | 3.380 | 3.100 | 3.300 | 3.300 | 4,454 |
| 2026-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2 |
| 2026-05-11 | 3.440 | 3.450 | 3.000 | 3.430 | 3.430 | 20,888 |
| 2026-05-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 8,382 |
| 2026-05-07 | 3.140 | 3.290 | 3.140 | 3.290 | 3.290 | 43,730 |
| 2026-05-06 | 3.300 | 3.300 | 3.200 | 3.290 | 3.290 | 16,975 |
| 2026-05-05 | 3.200 | 3.300 | 3.130 | 3.200 | 3.200 | 37,349 |
| 2026-05-04 | 3.500 | 3.500 | 3.120 | 3.300 | 3.300 | 7,750 |
| 2026-04-30 | 3.550 | 3.550 | 3.200 | 3.300 | 3.300 | 46,304 |
| 2026-04-29 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 15,800 |
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.