Arctic Bioscience AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	18.750	18.750	16.350	16.800	16.800	3,285
2022-01-07	18.000	18.000	18.000	18.000	18.000	1,200
2022-01-06	18.740	18.740	17.500	18.000	18.000	10,967
2022-01-05	18.300	18.756	18.000	18.756	18.756	1,700
2022-01-04	17.802	18.780	17.800	18.500	18.500	28,471
2022-01-03	17.256	17.990	17.056	17.990	17.990	1,145
2021-12-30	17.898	17.898	17.500	17.800	17.800	2,830
2021-12-29	17.894	17.900	17.700	17.900	17.900	7,800
2021-12-28	17.900	18.000	17.500	17.880	17.880	5,430
2021-12-27	17.200	18.000	17.000	17.900	17.900	21,131
2021-12-23	17.300	17.300	17.300	17.300	17.300	600
2021-12-22	17.400	17.500	17.300	17.300	17.300	350
2021-12-21	17.200	17.300	17.200	17.300	17.300	254
2021-12-20	17.000	18.988	16.504	17.148	17.148	2,170
2021-12-17	16.800	17.000	16.200	17.000	17.000	15,004
2021-12-16	16.750	17.396	16.498	16.960	16.960	31,619
2021-12-15	16.000	16.890	16.000	16.890	16.890	25,216
2021-12-14	18.500	18.500	16.302	16.700	16.700	45,701
2021-12-13	20.900	20.900	17.562	18.000	18.000	23,455
2021-12-10	19.900	19.900	17.100	18.950	18.950	3,867
2021-12-09	18.000	18.000	17.300	17.996	17.996	1,697
2021-12-08	18.492	18.492	18.002	18.398	18.398	13,249
2021-12-07	18.002	18.494	17.846	18.494	18.494	2,781
2021-12-06	18.690	18.690	17.700	18.668	18.668	6,277
2021-12-03	17.004	18.888	17.004	18.500	18.500	12,705
2021-12-02	18.500	18.896	17.500	18.486	18.486	9,525
2021-12-01	18.500	18.880	18.000	18.696	18.696	3,731
2021-11-30	18.890	18.890	17.262	18.738	18.738	8,108
2021-11-29	20.895	20.895	18.120	18.450	18.450	19,904
2021-11-26	19.400	19.400	18.240	18.600	18.600	36,193
2021-11-25	20.200	20.200	18.780	19.200	19.200	96,366
2021-11-24	19.120	21.000	18.800	19.988	19.988	61,559
2021-11-23	19.900	19.900	18.900	19.476	19.476	29,125
2021-11-22	20.000	20.500	19.600	19.900	19.900	11,491
2021-11-19	20.000	20.990	19.600	19.988	19.988	81,663
2021-11-18	19.900	21.700	19.502	19.900	19.900	103,833
2021-11-17	17.800	20.000	17.800	18.980	18.980	17,839
2021-11-16	17.000	17.800	16.998	17.600	17.600	172,385
2021-11-15	16.998	16.998	16.998	16.998	16.998	523
2021-11-12	17.000	17.000	16.502	17.000	17.000	2,494
2021-11-11	17.000	17.000	17.000	17.000	17.000	0
2021-11-10	16.900	17.000	16.900	17.000	17.000	131,433
2021-11-09	16.166	16.850	16.166	16.850	16.850	4,697
2021-11-08	16.740	16.852	15.998	16.800	16.800	14,087
2021-11-05	16.838	16.838	16.838	16.838	16.838	355
2021-11-04	16.910	16.910	16.910	16.910	16.910	9
2021-11-03	16.998	17.000	16.998	16.998	16.998	1,480
2021-11-02	17.134	17.134	16.700	16.702	16.702	16,155
2021-11-01	17.002	17.700	17.002	17.700	17.700	3,820
2021-10-29	17.000	17.988	17.000	17.398	17.398	4,558
2021-10-28	17.800	17.800	17.002	17.002	17.002	2,467
2021-10-27	17.792	17.792	17.792	17.792	17.792	105
2021-10-26	17.002	17.002	17.002	17.002	17.002	1,344
2021-10-25	17.000	17.500	17.000	17.500	17.500	300
2021-10-22	17.998	17.998	17.998	17.998	17.998	900
2021-10-21	17.000	17.994	17.000	17.994	17.994	2,000
2021-10-20	17.998	17.998	17.998	17.998	17.998	500
2021-10-19	18.000	18.094	15.662	18.090	18.090	8,124
2021-10-18	17.000	17.998	17.000	17.998	17.998	481
2021-10-15	18.000	18.492	17.100	18.470	18.470	4,067

← NewerPage 21 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.