Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.680 | 3.680 | 3.540 | 3.670 | 3.670 | 12,172 |
| 2025-08-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 100 |
| 2025-08-05 | 3.410 | 3.790 | 3.410 | 3.590 | 3.590 | 24,721 |
| 2025-08-04 | 3.750 | 3.750 | 3.400 | 3.730 | 3.730 | 5,930 |
| 2025-08-01 | 3.260 | 3.790 | 3.260 | 3.770 | 3.770 | 13,821 |
| 2025-07-31 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 3,692 |
| 2025-07-30 | 3.300 | 3.490 | 3.300 | 3.490 | 3.490 | 900 |
| 2025-07-29 | 3.490 | 3.750 | 3.400 | 3.400 | 3.400 | 6,400 |
| 2025-07-28 | 3.810 | 3.810 | 3.400 | 3.490 | 3.490 | 6,685 |
| 2025-07-25 | 3.500 | 3.730 | 3.150 | 3.590 | 3.590 | 25,040 |
| 2025-07-24 | 3.790 | 3.790 | 3.580 | 3.790 | 3.790 | 20,125 |
| 2025-07-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-07-22 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,265 |
| 2025-07-21 | 3.500 | 3.790 | 3.500 | 3.790 | 3.790 | 1,460 |
| 2025-07-18 | 3.790 | 3.790 | 3.200 | 3.500 | 3.500 | 4,446 |
| 2025-07-17 | 3.810 | 3.810 | 3.290 | 3.290 | 3.290 | 26,820 |
| 2025-07-16 | 3.290 | 3.680 | 3.150 | 3.680 | 3.680 | 30,734 |
| 2025-07-15 | 3.400 | 3.690 | 3.280 | 3.670 | 3.670 | 11,092 |
| 2025-07-14 | 3.550 | 3.790 | 3.400 | 3.790 | 3.790 | 5,550 |
| 2025-07-11 | 3.750 | 3.750 | 3.150 | 3.570 | 3.570 | 15,673 |
| 2025-07-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2025-07-09 | 3.600 | 3.760 | 3.500 | 3.500 | 3.500 | 49,105 |
| 2025-07-08 | 3.500 | 3.660 | 3.500 | 3.650 | 3.650 | 7,839 |
| 2025-07-07 | 3.750 | 3.780 | 3.500 | 3.740 | 3.740 | 39,079 |
| 2025-07-04 | 3.650 | 3.790 | 3.650 | 3.750 | 3.750 | 33,498 |
| 2025-07-03 | 4.000 | 4.000 | 3.600 | 3.850 | 3.850 | 86,499 |
| 2025-07-02 | 3.900 | 4.800 | 3.700 | 4.200 | 4.200 | 493,176 |
| 2025-07-01 | 3.400 | 3.420 | 3.340 | 3.420 | 3.420 | 65,545 |
| 2025-06-30 | 3.380 | 3.390 | 3.340 | 3.390 | 3.390 | 610 |
| 2025-06-27 | 3.220 | 3.270 | 3.200 | 3.260 | 3.260 | 23,030 |
| 2025-06-26 | 3.390 | 3.390 | 3.200 | 3.390 | 3.390 | 4,812 |
| 2025-06-25 | 3.200 | 3.480 | 3.200 | 3.410 | 3.410 | 1,060 |
| 2025-06-24 | 3.600 | 3.600 | 3.200 | 3.490 | 3.490 | 13,720 |
| 2025-06-23 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 5,616 |
| 2025-06-20 | 3.250 | 3.500 | 3.050 | 3.490 | 3.490 | 7,262 |
| 2025-06-19 | 3.090 | 3.200 | 3.000 | 3.200 | 3.200 | 14,634 |
| 2025-06-18 | 3.000 | 3.120 | 3.000 | 3.020 | 3.020 | 35,645 |
| 2025-06-17 | 3.590 | 3.590 | 3.000 | 3.000 | 3.000 | 162 |
| 2025-06-16 | 3.110 | 3.600 | 3.110 | 3.300 | 3.300 | 21,509 |
| 2025-06-13 | 3.420 | 3.780 | 3.420 | 3.770 | 3.770 | 5,490 |
| 2025-06-12 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2025-06-11 | 3.110 | 3.240 | 3.100 | 3.110 | 3.110 | 9,974 |
| 2025-06-10 | 2.820 | 3.120 | 2.820 | 3.110 | 3.110 | 5,106 |
| 2025-06-06 | 3.750 | 3.750 | 3.100 | 3.100 | 3.100 | 43,388 |
| 2025-06-05 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 8,383 |
| 2025-06-04 | 3.180 | 3.200 | 3.150 | 3.200 | 3.200 | 14,448 |
| 2025-06-03 | 3.300 | 3.300 | 3.020 | 3.020 | 3.020 | 501 |
| 2025-06-02 | 3.100 | 3.400 | 3.100 | 3.170 | 3.170 | 86,807 |
| 2025-05-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 300 |
| 2025-05-28 | 2.960 | 3.380 | 2.960 | 3.300 | 3.300 | 7,069 |
| 2025-05-27 | 3.110 | 3.200 | 2.870 | 2.880 | 2.880 | 8,605 |
| 2025-05-26 | 3.350 | 3.350 | 3.020 | 3.300 | 3.300 | 18,257 |
| 2025-05-23 | 3.450 | 3.800 | 3.000 | 3.270 | 3.270 | 22,515 |
| 2025-05-22 | 4.000 | 4.000 | 3.360 | 3.450 | 3.450 | 6,493 |
| 2025-05-21 | 3.000 | 3.400 | 3.000 | 3.220 | 3.220 | 19,637 |
| 2025-05-20 | 3.600 | 3.600 | 3.200 | 3.500 | 3.500 | 44,546 |
| 2025-05-19 | 4.100 | 4.110 | 3.600 | 3.600 | 3.600 | 57,942 |
| 2025-05-16 | 3.490 | 4.100 | 3.490 | 3.850 | 3.850 | 43,915 |
| 2025-05-15 | 2.650 | 3.720 | 2.650 | 3.700 | 3.700 | 135,805 |
| 2025-05-14 | 2.900 | 2.900 | 2.620 | 2.620 | 2.620 | 43,105 |
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.