Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.000 | 3.000 | 2.820 | 2.820 | 2.820 | 51,282 |
| 2025-05-12 | 2.700 | 3.100 | 2.700 | 2.860 | 2.860 | 49,040 |
| 2025-05-09 | 3.000 | 3.160 | 2.500 | 2.600 | 2.600 | 80,442 |
| 2025-05-08 | 3.200 | 3.390 | 2.830 | 2.830 | 2.830 | 122,583 |
| 2025-05-07 | 3.150 | 3.780 | 3.100 | 3.200 | 3.200 | 17,727 |
| 2025-05-06 | 3.560 | 3.810 | 3.400 | 3.400 | 3.400 | 25,298 |
| 2025-05-05 | 3.470 | 3.470 | 3.380 | 3.380 | 3.380 | 41,719 |
| 2025-05-02 | 3.700 | 3.700 | 3.370 | 3.470 | 3.470 | 64,583 |
| 2025-04-30 | 3.800 | 3.800 | 3.400 | 3.790 | 3.790 | 111,950 |
| 2025-04-29 | 4.120 | 4.260 | 3.600 | 3.900 | 3.900 | 120,575 |
| 2025-04-28 | 4.800 | 4.950 | 4.100 | 4.100 | 4.100 | 100,213 |
| 2025-04-25 | 5.000 | 5.000 | 4.300 | 4.500 | 4.500 | 520,145 |
| 2025-04-24 | 4.000 | 4.650 | 4.000 | 4.610 | 4.610 | 18,498 |
| 2025-04-23 | 4.710 | 4.710 | 4.410 | 4.410 | 4.410 | 21,510 |
| 2025-04-22 | 4.990 | 4.990 | 4.600 | 4.600 | 4.600 | 9,729 |
| 2025-04-16 | 4.720 | 5.280 | 4.530 | 5.060 | 5.060 | 35,124 |
| 2025-04-15 | 5.760 | 5.760 | 4.520 | 4.990 | 4.990 | 64,002 |
| 2025-04-14 | 5.780 | 5.780 | 5.200 | 5.240 | 5.240 | 24,412 |
| 2025-04-11 | 4.360 | 5.200 | 4.300 | 5.200 | 5.200 | 127,064 |
| 2025-04-10 | 4.800 | 4.800 | 4.070 | 4.360 | 4.360 | 51,770 |
| 2025-04-09 | 4.200 | 4.890 | 3.960 | 4.890 | 4.890 | 26,185 |
| 2025-04-08 | 4.390 | 4.920 | 4.250 | 4.250 | 4.250 | 43,878 |
| 2025-04-07 | 4.400 | 4.400 | 3.990 | 4.000 | 4.000 | 19,893 |
| 2025-04-04 | 4.920 | 4.920 | 4.140 | 4.400 | 4.400 | 49,830 |
| 2025-04-03 | 3.660 | 4.700 | 3.640 | 4.420 | 4.420 | 212,764 |
| 2025-04-02 | 5.300 | 5.300 | 3.700 | 3.700 | 3.700 | 303,343 |
| 2025-04-01 | 6.500 | 6.800 | 4.980 | 5.000 | 5.000 | 146,365 |
| 2025-03-31 | 6.350 | 6.350 | 6.000 | 6.100 | 6.100 | 33,343 |
| 2025-03-28 | 5.750 | 6.300 | 5.750 | 5.950 | 5.950 | 76,361 |
| 2025-03-27 | 5.800 | 6.050 | 5.500 | 5.750 | 5.750 | 42,215 |
| 2025-03-26 | 5.150 | 7.450 | 5.150 | 5.850 | 5.850 | 406,265 |
| 2025-03-25 | 4.900 | 5.600 | 4.900 | 4.900 | 4.900 | 150,572 |
| 2025-03-24 | 4.920 | 4.920 | 4.420 | 4.700 | 4.700 | 89,717 |
| 2025-03-21 | 4.900 | 4.900 | 4.100 | 4.300 | 4.300 | 33,097 |
| 2025-03-20 | 5.000 | 5.000 | 4.220 | 4.860 | 4.860 | 29,773 |
| 2025-03-19 | 4.260 | 4.700 | 4.000 | 4.320 | 4.320 | 53,183 |
| 2025-03-18 | 4.140 | 4.600 | 4.000 | 4.000 | 4.000 | 26,479 |
| 2025-03-17 | 3.920 | 3.920 | 3.620 | 3.800 | 3.800 | 40,300 |
| 2025-03-14 | 3.540 | 3.980 | 3.440 | 3.980 | 3.980 | 14,749 |
| 2025-03-13 | 3.500 | 3.940 | 3.500 | 3.940 | 3.940 | 8,670 |
| 2025-03-12 | 3.440 | 3.600 | 3.440 | 3.600 | 3.600 | 2,838 |
| 2025-03-11 | 3.620 | 4.280 | 3.440 | 3.440 | 3.440 | 160,265 |
| 2025-03-10 | 4.440 | 4.440 | 3.640 | 3.800 | 3.800 | 124,831 |
| 2025-03-07 | 4.100 | 4.100 | 3.740 | 4.040 | 4.040 | 35,207 |
| 2025-03-06 | 4.100 | 4.540 | 3.820 | 4.100 | 4.100 | 118,332 |
| 2025-03-05 | 4.200 | 4.720 | 3.900 | 4.060 | 4.060 | 15,887 |
| 2025-03-04 | 5.400 | 5.400 | 3.840 | 3.980 | 3.980 | 206,315 |
| 2025-03-03 | 4.880 | 5.400 | 4.860 | 4.900 | 4.900 | 151,444 |
| 2025-02-28 | 4.600 | 5.800 | 4.400 | 4.760 | 4.760 | 704,317 |
| 2025-02-27 | 3.400 | 4.200 | 3.400 | 4.180 | 4.180 | 268,164 |
| 2025-02-26 | 3.200 | 3.480 | 3.180 | 3.360 | 3.360 | 35,102 |
| 2025-02-25 | 3.180 | 3.180 | 2.960 | 3.180 | 3.180 | 44,412 |
| 2025-02-24 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 6,151 |
| 2025-02-21 | 3.260 | 3.260 | 3.100 | 3.100 | 3.100 | 3,711 |
| 2025-02-20 | 3.000 | 3.280 | 2.800 | 3.280 | 3.280 | 12,800 |
| 2025-02-19 | 2.940 | 3.020 | 2.800 | 2.800 | 2.800 | 18,650 |
| 2025-02-18 | 2.900 | 3.000 | 2.880 | 2.880 | 2.880 | 16,262 |
| 2025-02-17 | 2.800 | 3.060 | 2.800 | 3.060 | 3.060 | 5,787 |
| 2025-02-14 | 2.880 | 2.980 | 2.800 | 2.980 | 2.980 | 22,822 |
| 2025-02-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
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.