Arctic Bioscience AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	16.500	16.500	15.900	16.000	16.000	28,414
2022-04-01	15.700	17.900	15.700	17.200	17.200	23,010
2022-03-31	18.398	18.398	15.706	16.998	16.998	11,741
2022-03-30	15.602	17.000	15.600	17.000	17.000	6,581
2022-03-29	17.000	17.000	16.000	16.998	16.998	34,208
2022-03-28	17.600	18.500	17.000	17.500	17.500	70,223
2022-03-25	16.400	17.484	16.400	17.484	17.484	520
2022-03-24	16.500	16.500	16.500	16.500	16.500	67
2022-03-23	16.300	16.300	16.300	16.300	16.300	480
2022-03-22	16.800	16.800	16.250	16.250	16.250	2,592
2022-03-21	16.970	16.970	16.970	16.970	16.970	0
2022-03-18	16.900	17.498	16.900	16.970	16.970	1,684
2022-03-17	16.000	16.960	16.000	16.900	16.900	2,000
2022-03-16	15.502	17.380	15.502	17.380	17.380	1,300
2022-03-15	15.220	17.498	15.220	17.498	17.498	3,603
2022-03-14	16.898	16.898	15.200	16.508	16.508	408
2022-03-11	15.100	16.898	15.100	16.000	16.000	6,326
2022-03-10	15.002	16.894	15.002	16.000	16.000	4,200
2022-03-09	16.920	16.920	15.002	16.200	16.200	3,657
2022-03-08	14.502	15.700	14.502	15.700	15.700	2,651
2022-03-07	17.000	17.000	14.032	16.930	16.930	30,087
2022-03-04	15.800	17.990	15.800	16.898	16.898	8,637
2022-03-03	17.000	17.198	16.006	16.006	16.006	4,553
2022-03-02	17.000	18.000	16.002	18.000	18.000	167
2022-03-01	17.200	17.500	17.000	17.500	17.500	1,350
2022-02-28	17.374	17.374	16.020	17.198	17.198	6,744
2022-02-25	17.000	17.748	17.000	17.374	17.374	8,485
2022-02-24	16.600	16.600	15.500	16.600	16.600	8,788
2022-02-23	15.500	17.000	15.500	17.000	17.000	8,438
2022-02-22	14.500	16.000	13.500	15.500	15.500	70,538
2022-02-21	15.800	19.000	13.206	14.600	14.600	201,631
2022-02-18	14.500	15.998	14.500	15.998	15.998	57
2022-02-17	13.500	14.998	13.500	14.600	14.600	6,176
2022-02-16	16.382	16.382	14.200	14.600	14.600	16,683
2022-02-15	16.298	16.298	16.298	16.298	16.298	100
2022-02-14	15.500	15.500	15.500	15.500	15.500	1,000
2022-02-11	14.800	15.494	14.500	15.250	15.250	13,823
2022-02-10	15.300	15.300	15.300	15.300	15.300	350
2022-02-09	15.050	15.600	12.402	15.300	15.300	19,021
2022-02-08	16.000	16.000	15.500	15.500	15.500	6,325
2022-02-07	16.000	16.398	15.000	15.300	15.300	3,602
2022-02-04	15.450	16.000	15.200	16.000	16.000	4,854
2022-02-03	15.502	16.494	15.400	15.450	15.450	9,129
2022-02-02	16.000	16.120	16.000	16.000	16.000	4,123
2022-02-01	16.100	16.100	15.500	16.000	16.000	2,555
2022-01-31	16.350	16.350	16.350	16.350	16.350	700
2022-01-28	16.000	16.492	16.000	16.492	16.492	2,021
2022-01-27	15.600	16.496	15.600	15.900	15.900	2,111
2022-01-26	16.000	16.498	15.600	16.498	16.498	1,850
2022-01-25	16.500	16.500	15.600	15.848	15.848	4,891
2022-01-24	16.002	16.300	15.600	16.000	16.000	7,740
2022-01-21	16.602	17.000	16.000	17.000	17.000	24,693
2022-01-20	17.700	17.700	17.600	17.600	17.600	7,971
2022-01-19	16.606	17.298	16.606	17.298	17.298	2,999
2022-01-18	18.200	18.200	16.614	17.984	17.984	3,742
2022-01-17	17.492	18.200	17.492	17.900	17.900	13,383
2022-01-14	17.002	17.792	16.608	17.494	17.494	4,123
2022-01-13	17.996	17.996	17.020	17.798	17.798	1,339
2022-01-12	17.996	17.996	16.508	17.744	17.744	641
2022-01-11	17.994	17.994	17.984	17.984	17.984	153

← NewerPage 20 of 22 · 1,261 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.