Arctic Bioscience AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.120 | 3.120 | 2.860 | 3.100 | 3.100 | 4,825 |
| 2025-02-11 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 20,546 |
| 2025-02-10 | 3.120 | 3.120 | 2.900 | 2.900 | 2.900 | 6,212 |
| 2025-02-07 | 2.980 | 3.120 | 2.900 | 3.120 | 3.120 | 10,593 |
| 2025-02-06 | 2.980 | 3.180 | 2.880 | 3.140 | 3.140 | 16,811 |
| 2025-02-05 | 2.820 | 3.120 | 2.820 | 3.040 | 3.040 | 23,839 |
| 2025-02-04 | 3.340 | 3.340 | 3.000 | 3.060 | 3.060 | 59,702 |
| 2025-02-03 | 3.200 | 3.400 | 3.100 | 3.340 | 3.340 | 3,160 |
| 2025-01-31 | 3.280 | 3.440 | 3.040 | 3.140 | 3.140 | 41,156 |
| 2025-01-30 | 3.160 | 3.460 | 3.160 | 3.280 | 3.280 | 78,950 |
| 2025-01-29 | 3.520 | 3.520 | 3.260 | 3.400 | 3.400 | 77,084 |
| 2025-01-28 | 3.380 | 3.700 | 3.380 | 3.500 | 3.500 | 37,086 |
| 2025-01-27 | 3.300 | 3.380 | 3.140 | 3.360 | 3.360 | 66,015 |
| 2025-01-24 | 3.320 | 3.460 | 3.120 | 3.320 | 3.320 | 14,374 |
| 2025-01-23 | 3.400 | 3.400 | 3.000 | 3.300 | 3.300 | 40,411 |
| 2025-01-22 | 3.580 | 3.580 | 3.060 | 3.060 | 3.060 | 44,746 |
| 2025-01-21 | 3.400 | 3.980 | 3.180 | 3.200 | 3.200 | 311,808 |
| 2025-01-20 | 3.000 | 3.400 | 2.800 | 3.400 | 3.400 | 100,968 |
| 2025-01-17 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 630 |
| 2025-01-16 | 2.880 | 2.900 | 2.600 | 2.700 | 2.700 | 35,433 |
| 2025-01-15 | 3.080 | 3.080 | 2.720 | 2.720 | 2.720 | 71,728 |
| 2025-01-14 | 2.520 | 3.700 | 2.520 | 2.980 | 2.980 | 570,611 |
| 2025-01-13 | 2.340 | 2.340 | 2.220 | 2.280 | 2.280 | 5,640 |
| 2025-01-10 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 20,462 |
| 2025-01-09 | 2.460 | 2.460 | 2.220 | 2.260 | 2.260 | 85,787 |
| 2025-01-08 | 2.460 | 2.460 | 2.240 | 2.420 | 2.420 | 110,747 |
| 2025-01-07 | 2.100 | 2.700 | 2.060 | 2.480 | 2.480 | 409,414 |
| 2025-01-06 | 1.920 | 2.220 | 1.920 | 2.000 | 2.000 | 65,261 |
| 2025-01-03 | 1.950 | 1.950 | 1.890 | 1.890 | 1.890 | 29,559 |
| 2025-01-02 | 1.780 | 1.920 | 1.780 | 1.920 | 1.920 | 1,000 |
| 2024-12-30 | 1.780 | 1.940 | 1.780 | 1.830 | 1.830 | 73,891 |
| 2024-12-27 | 1.910 | 1.960 | 1.780 | 1.950 | 1.950 | 12,669 |
| 2024-12-23 | 1.960 | 1.960 | 1.800 | 1.910 | 1.910 | 48,372 |
| 2024-12-20 | 1.990 | 1.990 | 1.910 | 1.950 | 1.950 | 44,841 |
| 2024-12-19 | 1.870 | 2.060 | 1.870 | 1.920 | 1.920 | 9,100 |
| 2024-12-18 | 1.900 | 2.080 | 1.900 | 1.900 | 1.900 | 86,886 |
| 2024-12-17 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 39,376 |
| 2024-12-16 | 2.060 | 2.100 | 1.920 | 1.920 | 1.920 | 57,058 |
| 2024-12-13 | 2.000 | 2.180 | 2.000 | 2.000 | 2.000 | 13,489 |
| 2024-12-12 | 1.950 | 2.180 | 1.910 | 1.990 | 1.990 | 93,118 |
| 2024-12-11 | 2.220 | 2.220 | 1.960 | 1.980 | 1.980 | 100,609 |
| 2024-12-10 | 2.100 | 2.120 | 1.950 | 2.060 | 2.060 | 105,916 |
| 2024-12-09 | 2.260 | 2.260 | 1.980 | 2.020 | 2.020 | 83,865 |
| 2024-12-06 | 1.900 | 2.120 | 1.900 | 2.060 | 2.060 | 68,840 |
| 2024-12-05 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 505 |
| 2024-12-04 | 2.080 | 2.080 | 1.970 | 2.060 | 2.060 | 33,791 |
| 2024-12-03 | 2.040 | 2.040 | 1.840 | 1.860 | 1.860 | 20,465 |
| 2024-12-02 | 1.990 | 1.990 | 1.800 | 1.940 | 1.940 | 31,964 |
| 2024-11-29 | 1.850 | 2.000 | 1.850 | 1.990 | 1.990 | 25,755 |
| 2024-11-28 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 20,150 |
| 2024-11-27 | 1.950 | 2.080 | 1.900 | 1.950 | 1.950 | 23,232 |
| 2024-11-26 | 2.020 | 2.020 | 1.950 | 1.950 | 1.950 | 28,572 |
| 2024-11-25 | 2.060 | 2.060 | 1.960 | 2.020 | 2.020 | 3,883 |
| 2024-11-22 | 2.040 | 2.040 | 1.990 | 2.000 | 2.000 | 52,354 |
| 2024-11-21 | 2.220 | 2.220 | 2.000 | 2.080 | 2.080 | 50,293 |
| 2024-11-20 | 1.950 | 2.140 | 1.950 | 2.140 | 2.140 | 28,156 |
| 2024-11-19 | 2.300 | 2.300 | 2.000 | 2.140 | 2.140 | 89,469 |
| 2024-11-18 | 2.300 | 2.480 | 2.000 | 2.000 | 2.000 | 54,195 |
| 2024-11-15 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 16,650 |
| 2024-11-14 | 2.380 | 2.440 | 2.240 | 2.420 | 2.420 | 42,537 |
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.