Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.030 | 3.560 | 3.030 | 3.530 | 3.530 | 1,675 |
| 2025-10-29 | 3.160 | 3.350 | 3.160 | 3.200 | 3.200 | 9,600 |
| 2025-10-28 | 3.500 | 3.500 | 3.160 | 3.320 | 3.320 | 8,422 |
| 2025-10-27 | 3.170 | 3.400 | 3.170 | 3.180 | 3.180 | 8,241 |
| 2025-10-24 | 3.990 | 3.990 | 3.170 | 3.680 | 3.680 | 14,520 |
| 2025-10-23 | 3.550 | 3.550 | 3.350 | 3.350 | 3.350 | 36,100 |
| 2025-10-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2025-10-21 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 100 |
| 2025-10-20 | 3.570 | 3.570 | 3.000 | 3.390 | 3.390 | 53,934 |
| 2025-10-17 | 3.200 | 3.420 | 2.990 | 3.200 | 3.200 | 16,746 |
| 2025-10-16 | 3.000 | 3.560 | 3.000 | 3.100 | 3.100 | 20,200 |
| 2025-10-15 | 3.190 | 3.210 | 3.000 | 3.000 | 3.000 | 24,528 |
| 2025-10-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-10-13 | 3.540 | 3.540 | 3.180 | 3.180 | 3.180 | 2,264 |
| 2025-10-10 | 3.130 | 3.510 | 3.130 | 3.440 | 3.440 | 16,050 |
| 2025-10-09 | 3.020 | 3.480 | 3.020 | 3.270 | 3.270 | 36,493 |
| 2025-10-08 | 3.170 | 3.580 | 3.160 | 3.580 | 3.580 | 11,800 |
| 2025-10-07 | 3.210 | 3.650 | 3.210 | 3.300 | 3.300 | 8,524 |
| 2025-10-06 | 3.680 | 3.680 | 3.150 | 3.670 | 3.670 | 11,309 |
| 2025-10-03 | 3.500 | 3.690 | 3.100 | 3.680 | 3.680 | 20,248 |
| 2025-10-02 | 3.300 | 3.500 | 3.130 | 3.400 | 3.400 | 16,352 |
| 2025-10-01 | 3.690 | 3.690 | 3.240 | 3.300 | 3.300 | 57,280 |
| 2025-09-30 | 3.350 | 3.770 | 3.110 | 3.420 | 3.420 | 71,007 |
| 2025-09-29 | 3.350 | 3.350 | 3.190 | 3.340 | 3.340 | 29,697 |
| 2025-09-26 | 3.800 | 3.800 | 3.210 | 3.330 | 3.330 | 20,522 |
| 2025-09-25 | 3.790 | 3.810 | 3.400 | 3.400 | 3.400 | 28,574 |
| 2025-09-24 | 3.550 | 3.800 | 3.410 | 3.750 | 3.750 | 2,803 |
| 2025-09-23 | 3.500 | 3.720 | 3.500 | 3.550 | 3.550 | 10,486 |
| 2025-09-22 | 3.980 | 3.980 | 3.420 | 3.720 | 3.720 | 23,244 |
| 2025-09-19 | 3.690 | 3.860 | 3.550 | 3.690 | 3.690 | 27,114 |
| 2025-09-18 | 3.700 | 3.940 | 3.610 | 3.610 | 3.610 | 143,280 |
| 2025-09-17 | 4.100 | 4.100 | 3.400 | 3.950 | 3.950 | 72,697 |
| 2025-09-16 | 4.020 | 4.020 | 3.600 | 3.600 | 3.600 | 3,718 |
| 2025-09-15 | 4.140 | 4.140 | 3.770 | 4.030 | 4.030 | 12,920 |
| 2025-09-12 | 3.530 | 4.100 | 3.520 | 3.770 | 3.770 | 37,141 |
| 2025-09-11 | 3.830 | 4.150 | 3.500 | 4.150 | 4.150 | 4,868 |
| 2025-09-10 | 4.200 | 4.200 | 3.860 | 3.910 | 3.910 | 19,370 |
| 2025-09-09 | 4.300 | 4.300 | 3.850 | 4.150 | 4.150 | 35,681 |
| 2025-09-08 | 4.000 | 4.000 | 3.820 | 3.890 | 3.890 | 5,287 |
| 2025-09-05 | 3.970 | 3.970 | 3.800 | 3.970 | 3.970 | 10,916 |
| 2025-09-04 | 3.500 | 4.020 | 3.500 | 4.000 | 4.000 | 49,872 |
| 2025-09-03 | 3.500 | 3.810 | 3.500 | 3.570 | 3.570 | 23,773 |
| 2025-09-02 | 3.630 | 3.670 | 3.510 | 3.660 | 3.660 | 31,970 |
| 2025-09-01 | 3.310 | 3.870 | 3.310 | 3.850 | 3.850 | 26,908 |
| 2025-08-29 | 4.200 | 4.200 | 3.750 | 3.840 | 3.840 | 35,114 |
| 2025-08-28 | 3.800 | 4.100 | 3.360 | 4.100 | 4.100 | 112,648 |
| 2025-08-27 | 4.000 | 4.200 | 3.880 | 3.880 | 3.880 | 43,279 |
| 2025-08-26 | 4.360 | 4.360 | 4.000 | 4.110 | 4.110 | 54,448 |
| 2025-08-25 | 4.290 | 4.290 | 3.980 | 4.160 | 4.160 | 116,792 |
| 2025-08-22 | 3.850 | 3.970 | 3.780 | 3.940 | 3.940 | 135,370 |
| 2025-08-21 | 3.710 | 3.980 | 3.710 | 3.800 | 3.800 | 161,317 |
| 2025-08-20 | 4.100 | 4.190 | 3.730 | 3.980 | 3.980 | 245,560 |
| 2025-08-19 | 4.650 | 4.650 | 4.100 | 4.150 | 4.150 | 906,067 |
| 2025-08-18 | 3.290 | 4.540 | 3.290 | 4.200 | 4.200 | 1,387,968 |
| 2025-08-15 | 3.370 | 3.370 | 3.290 | 3.290 | 3.290 | 61,557 |
| 2025-08-14 | 3.480 | 3.620 | 3.480 | 3.500 | 3.500 | 12,665 |
| 2025-08-13 | 3.490 | 3.490 | 3.170 | 3.480 | 3.480 | 14,549 |
| 2025-08-12 | 3.160 | 3.550 | 3.160 | 3.400 | 3.400 | 152,343 |
| 2025-08-11 | 3.670 | 3.670 | 3.490 | 3.650 | 3.650 | 50,744 |
| 2025-08-08 | 3.680 | 3.680 | 3.210 | 3.670 | 3.670 | 15,682 |
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.