Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.500 | 3.500 | 3.330 | 3.500 | 3.500 | 6,725 |
| 2026-01-28 | 3.260 | 3.490 | 3.260 | 3.490 | 3.490 | 11,230 |
| 2026-01-27 | 3.640 | 3.640 | 3.400 | 3.500 | 3.500 | 7,308 |
| 2026-01-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2026-01-23 | 3.240 | 3.410 | 3.240 | 3.400 | 3.400 | 13,979 |
| 2026-01-22 | 3.340 | 3.410 | 3.340 | 3.410 | 3.410 | 27,817 |
| 2026-01-21 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 9,045 |
| 2026-01-20 | 3.460 | 3.460 | 3.370 | 3.370 | 3.370 | 4,635 |
| 2026-01-19 | 3.260 | 3.540 | 3.250 | 3.350 | 3.350 | 24,832 |
| 2026-01-16 | 3.540 | 3.540 | 3.250 | 3.290 | 3.290 | 26,478 |
| 2026-01-15 | 3.550 | 3.550 | 3.280 | 3.490 | 3.490 | 13,645 |
| 2026-01-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2026-01-13 | 3.580 | 3.580 | 3.250 | 3.550 | 3.550 | 54,606 |
| 2026-01-12 | 3.250 | 3.590 | 3.250 | 3.590 | 3.590 | 3,820 |
| 2026-01-09 | 3.590 | 3.590 | 3.220 | 3.470 | 3.470 | 1,995 |
| 2026-01-08 | 3.600 | 3.600 | 3.500 | 3.590 | 3.590 | 12,218 |
| 2026-01-07 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 20,658 |
| 2026-01-06 | 3.590 | 3.590 | 3.210 | 3.580 | 3.580 | 87,118 |
| 2026-01-05 | 3.670 | 3.670 | 3.130 | 3.590 | 3.590 | 5,456 |
| 2026-01-02 | 3.300 | 3.660 | 3.290 | 3.660 | 3.660 | 19,450 |
| 2025-12-30 | 3.180 | 3.280 | 3.170 | 3.280 | 3.280 | 14,202 |
| 2025-12-29 | 3.240 | 3.490 | 3.230 | 3.390 | 3.390 | 70,060 |
| 2025-12-23 | 3.680 | 3.680 | 3.240 | 3.240 | 3.240 | 45,244 |
| 2025-12-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 122 |
| 2025-12-19 | 3.650 | 3.650 | 3.240 | 3.300 | 3.300 | 26,515 |
| 2025-12-18 | 3.350 | 3.630 | 3.200 | 3.300 | 3.300 | 40,071 |
| 2025-12-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 25 |
| 2025-12-16 | 3.350 | 3.680 | 3.350 | 3.660 | 3.660 | 3,200 |
| 2025-12-15 | 3.430 | 3.680 | 3.310 | 3.510 | 3.510 | 29,549 |
| 2025-12-12 | 3.300 | 3.690 | 3.300 | 3.600 | 3.600 | 11,991 |
| 2025-12-11 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 11,867 |
| 2025-12-10 | 3.310 | 3.680 | 3.310 | 3.680 | 3.680 | 2,505 |
| 2025-12-09 | 3.870 | 3.890 | 3.800 | 3.800 | 3.800 | 16,954 |
| 2025-12-08 | 3.890 | 3.890 | 3.460 | 3.870 | 3.870 | 5,739 |
| 2025-12-05 | 3.900 | 3.900 | 3.860 | 3.870 | 3.870 | 275 |
| 2025-12-04 | 3.670 | 3.890 | 3.670 | 3.700 | 3.700 | 34,488 |
| 2025-12-03 | 3.610 | 3.680 | 3.600 | 3.680 | 3.680 | 3,629 |
| 2025-12-02 | 3.600 | 3.830 | 3.600 | 3.600 | 3.600 | 2,288 |
| 2025-12-01 | 3.500 | 3.850 | 3.500 | 3.800 | 3.800 | 35,466 |
| 2025-11-28 | 3.500 | 3.690 | 3.310 | 3.680 | 3.680 | 33,056 |
| 2025-11-27 | 3.700 | 3.710 | 3.650 | 3.710 | 3.710 | 32,152 |
| 2025-11-26 | 3.310 | 3.650 | 3.310 | 3.650 | 3.650 | 22,514 |
| 2025-11-25 | 3.320 | 3.650 | 3.320 | 3.650 | 3.650 | 38,596 |
| 2025-11-24 | 3.530 | 3.530 | 3.460 | 3.500 | 3.500 | 12,032 |
| 2025-11-21 | 3.630 | 3.630 | 3.260 | 3.440 | 3.440 | 14,435 |
| 2025-11-20 | 3.350 | 3.670 | 3.250 | 3.500 | 3.500 | 12,184 |
| 2025-11-19 | 3.970 | 3.970 | 3.230 | 3.300 | 3.300 | 7,485 |
| 2025-11-18 | 3.550 | 3.790 | 3.110 | 3.410 | 3.410 | 45,381 |
| 2025-11-17 | 3.500 | 4.100 | 3.500 | 3.720 | 3.720 | 5,227 |
| 2025-11-14 | 4.180 | 4.180 | 3.700 | 3.700 | 3.700 | 769 |
| 2025-11-13 | 3.860 | 3.860 | 3.540 | 3.700 | 3.700 | 11,341 |
| 2025-11-12 | 3.890 | 3.890 | 3.840 | 3.880 | 3.880 | 3,154 |
| 2025-11-11 | 4.020 | 4.050 | 3.710 | 3.840 | 3.840 | 43,062 |
| 2025-11-10 | 3.840 | 4.200 | 3.600 | 3.880 | 3.880 | 73,884 |
| 2025-11-07 | 3.680 | 3.890 | 3.410 | 3.790 | 3.790 | 102,745 |
| 2025-11-06 | 3.530 | 3.690 | 3.300 | 3.490 | 3.490 | 79,202 |
| 2025-11-05 | 3.500 | 3.890 | 3.500 | 3.580 | 3.580 | 83,760 |
| 2025-11-04 | 3.510 | 4.000 | 3.510 | 3.700 | 3.700 | 299,358 |
| 2025-11-03 | 3.020 | 3.400 | 3.020 | 3.350 | 3.350 | 680 |
| 2025-10-31 | 3.110 | 3.510 | 3.110 | 3.440 | 3.440 | 6,555 |
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.