Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 8,200 |
| 2026-04-27 | 3.180 | 3.460 | 3.180 | 3.460 | 3.460 | 5,200 |
| 2026-04-24 | 3.160 | 3.390 | 3.000 | 3.390 | 3.390 | 7,825 |
| 2026-04-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 |
| 2026-04-22 | 3.180 | 3.450 | 3.180 | 3.450 | 3.450 | 13,466 |
| 2026-04-21 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,000 |
| 2026-04-20 | 3.450 | 3.450 | 3.160 | 3.440 | 3.440 | 2,502 |
| 2026-04-17 | 3.380 | 3.460 | 3.160 | 3.460 | 3.460 | 65,389 |
| 2026-04-16 | 3.150 | 3.400 | 3.150 | 3.380 | 3.380 | 88,935 |
| 2026-04-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 19,712 |
| 2026-04-14 | 3.110 | 3.240 | 3.110 | 3.230 | 3.230 | 1,464 |
| 2026-04-13 | 3.240 | 3.240 | 3.110 | 3.240 | 3.240 | 9,075 |
| 2026-04-10 | 3.000 | 3.270 | 3.000 | 3.100 | 3.100 | 8,964 |
| 2026-04-09 | 3.450 | 3.450 | 3.000 | 3.420 | 3.420 | 56 |
| 2026-04-08 | 3.200 | 3.390 | 3.040 | 3.390 | 3.390 | 1,220 |
| 2026-04-07 | 3.400 | 3.440 | 3.150 | 3.440 | 3.440 | 2,749 |
| 2026-04-01 | 3.460 | 3.460 | 3.040 | 3.300 | 3.300 | 18,307 |
| 2026-03-31 | 3.360 | 3.450 | 2.990 | 3.300 | 3.300 | 3,998 |
| 2026-03-30 | 3.160 | 3.460 | 3.160 | 3.460 | 3.460 | 2,400 |
| 2026-03-27 | 3.100 | 3.450 | 3.100 | 3.240 | 3.240 | 1,754 |
| 2026-03-26 | 3.160 | 3.280 | 3.030 | 3.280 | 3.280 | 11,432 |
| 2026-03-25 | 3.470 | 3.470 | 3.180 | 3.230 | 3.230 | 21,744 |
| 2026-03-24 | 3.460 | 3.460 | 3.200 | 3.290 | 3.290 | 18,852 |
| 2026-03-23 | 3.630 | 3.630 | 3.140 | 3.140 | 3.140 | 5,071 |
| 2026-03-20 | 3.200 | 3.590 | 3.030 | 3.560 | 3.560 | 7,956 |
| 2026-03-19 | 2.990 | 3.600 | 2.990 | 3.100 | 3.100 | 226,981 |
| 2026-03-18 | 3.400 | 3.400 | 3.000 | 3.380 | 3.380 | 71,260 |
| 2026-03-17 | 3.250 | 3.380 | 2.910 | 3.380 | 3.380 | 7,099 |
| 2026-03-16 | 3.400 | 3.400 | 3.270 | 3.390 | 3.390 | 33,177 |
| 2026-03-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,900 |
| 2026-03-12 | 2.900 | 3.400 | 2.900 | 3.400 | 3.400 | 16 |
| 2026-03-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 78 |
| 2026-03-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,191 |
| 2026-03-09 | 3.400 | 3.400 | 3.000 | 3.400 | 3.400 | 4,191 |
| 2026-03-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2026-03-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,129 |
| 2026-03-04 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 5,129 |
| 2026-03-03 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 185 |
| 2026-03-02 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 7,600 |
| 2026-02-27 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 16,839 |
| 2026-02-26 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 1,019 |
| 2026-02-25 | 3.430 | 3.430 | 3.250 | 3.420 | 3.420 | 8,359 |
| 2026-02-24 | 3.500 | 3.500 | 3.430 | 3.430 | 3.430 | 5,864 |
| 2026-02-23 | 3.550 | 3.550 | 3.170 | 3.200 | 3.200 | 12,499 |
| 2026-02-20 | 3.340 | 3.340 | 3.010 | 3.200 | 3.200 | 49,201 |
| 2026-02-19 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 6,151 |
| 2026-02-18 | 3.320 | 3.350 | 3.300 | 3.350 | 3.350 | 14,500 |
| 2026-02-17 | 3.030 | 3.350 | 3.030 | 3.350 | 3.350 | 3,299 |
| 2026-02-16 | 3.000 | 3.340 | 3.000 | 3.340 | 3.340 | 3,550 |
| 2026-02-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 10,355 |
| 2026-02-12 | 3.240 | 3.390 | 3.240 | 3.390 | 3.390 | 6,543 |
| 2026-02-11 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 10,000 |
| 2026-02-10 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 10,000 |
| 2026-02-09 | 3.170 | 3.490 | 3.160 | 3.490 | 3.490 | 4,600 |
| 2026-02-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,322 |
| 2026-02-05 | 3.480 | 3.480 | 3.170 | 3.450 | 3.450 | 1,322 |
| 2026-02-04 | 3.540 | 3.540 | 3.200 | 3.530 | 3.530 | 6,507 |
| 2026-02-03 | 3.520 | 3.520 | 3.190 | 3.300 | 3.300 | 5,231 |
| 2026-02-02 | 3.400 | 3.400 | 3.210 | 3.380 | 3.380 | 71,788 |
| 2026-01-30 | 3.490 | 3.490 | 3.450 | 3.450 | 3.450 | 1,170 |
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.