Arctic Bioscience AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.380	2.440	2.240	2.420	2.420	42,537
2024-11-13	2.500	2.800	2.240	2.480	2.480	128,845
2024-11-12	2.220	2.500	2.160	2.500	2.500	186,868
2024-11-11	2.160	2.160	1.820	2.120	2.120	30,856
2024-11-08	1.990	1.990	1.850	1.970	1.970	33,244
2024-11-07	1.920	2.000	1.840	2.000	2.000	73,772
2024-11-06	1.890	2.000	1.850	1.850	1.850	54,010
2024-11-05	2.160	2.200	1.970	2.080	2.080	87,882
2024-11-04	2.340	2.340	2.100	2.340	2.340	151,591
2024-11-01	2.780	2.780	2.180	2.400	2.400	128,373
2024-10-31	2.740	2.760	2.500	2.580	2.580	135,418
2024-10-30	2.520	2.860	2.500	2.600	2.600	112,257
2024-10-29	3.400	3.500	2.600	2.780	2.780	447,690
2024-10-28	2.780	3.920	2.520	3.000	3.000	938,172
2024-10-25	1.920	2.900	1.750	2.860	2.860	1,423,304
2024-10-24	2.100	2.400	1.800	1.850	1.850	336,808
2024-10-23	1.880	2.400	1.800	1.910	1.910	397,470
2024-10-22	1.830	1.830	1.650	1.790	1.790	207,354
2024-10-21	1.950	1.950	1.650	1.650	1.650	792,343
2024-10-18	2.400	2.580	1.920	2.020	2.020	1,330,524
2024-10-17	2.580	2.800	2.280	2.320	2.320	894,816
2024-10-16	3.140	3.140	2.240	2.240	2.240	771,476
2024-10-15	4.840	5.500	2.720	2.900	2.900	1,159,553
2024-10-14	13.300	13.300	13.000	13.000	13.000	8,344
2024-10-11	13.000	13.300	13.000	13.300	13.300	1,490
2024-10-10	12.500	13.400	12.500	12.500	12.500	22,913
2024-10-09	12.100	13.100	11.400	13.000	13.000	46,045
2024-10-08	12.900	12.900	12.500	12.500	12.500	74
2024-10-07	12.800	13.500	12.800	13.000	13.000	14,224
2024-10-04	14.000	14.000	13.900	13.900	13.900	2,360
2024-10-03	14.900	14.900	14.000	14.900	14.900	3,443
2024-10-02	13.600	15.000	13.400	15.000	15.000	15,016
2024-10-01	12.500	12.500	12.500	12.500	12.500	50
2024-09-30	13.100	13.300	13.000	13.000	13.000	14,879
2024-09-27	13.000	14.200	12.500	14.200	14.200	12,348
2024-09-26	13.100	13.200	12.700	13.000	13.000	9,180
2024-09-25	13.900	13.900	13.700	13.700	13.700	20,051
2024-09-24	12.400	12.400	12.400	12.400	12.400	0
2024-09-23	12.700	12.700	12.400	12.400	12.400	1,946
2024-09-20	13.100	14.100	12.400	12.500	12.500	10,292
2024-09-19	13.000	13.000	12.100	12.700	12.700	3,114
2024-09-18	13.200	13.200	11.700	12.500	12.500	28,651
2024-09-17	13.300	13.500	13.300	13.500	13.500	2,650
2024-09-16	14.000	14.000	12.900	13.700	13.700	2,150
2024-09-13	13.900	13.900	13.900	13.900	13.900	3,105
2024-09-12	13.200	14.500	13.200	13.700	13.700	4,553
2024-09-11	13.500	13.500	11.700	12.100	12.100	14,623
2024-09-10	13.800	13.800	13.800	13.800	13.800	1,000
2024-09-09	13.600	14.400	13.500	14.400	14.400	7,365
2024-09-06	14.000	14.000	13.600	13.600	13.600	5,647
2024-09-05	13.800	14.400	13.800	14.400	14.400	1,406
2024-09-04	15.000	15.000	13.700	14.300	14.300	10,404
2024-09-03	15.200	15.400	15.000	15.000	15.000	1,275
2024-09-02	15.900	15.900	14.200	15.000	15.000	3,166
2024-08-30	14.600	14.900	13.500	13.500	13.500	19,897
2024-08-29	14.500	14.800	14.300	14.300	14.300	19,481
2024-08-28	16.000	16.000	14.200	14.400	14.400	6,420
2024-08-27	16.600	16.800	14.700	14.700	14.700	7,285
2024-08-26	15.700	15.700	14.100	14.600	14.600	3,340
2024-08-23	15.900	15.900	13.600	15.000	15.000	10,368

← NewerPage 9 of 21 · 1,257 trading daysOlder →

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.