Ace Digital AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.382	0.388	0.382	0.382	0.382	14,076
2026-07-24	0.380	0.382	0.380	0.382	0.382	16,124
2026-07-23	0.382	0.428	0.382	0.428	0.428	31,800
2026-07-22	0.428	0.428	0.382	0.428	0.428	7,952
2026-07-21	0.410	0.430	0.382	0.428	0.428	335,925
2026-07-20	0.426	0.426	0.380	0.426	0.426	47,461
2026-07-17	0.410	0.440	0.370	0.428	0.428	133,096
2026-07-16	0.372	0.456	0.372	0.374	0.374	8,768
2026-07-15	0.456	0.456	0.362	0.372	0.372	100,920
2026-07-14	0.430	0.456	0.378	0.378	0.378	258,061
2026-07-13	0.390	0.430	0.390	0.430	0.430	18,800
2026-07-10	0.450	0.450	0.380	0.430	0.430	1,216
2026-07-09	0.450	0.450	0.450	0.450	0.450	25,000
2026-07-08	0.452	0.452	0.452	0.452	0.452	70,800
2026-07-07	0.400	0.452	0.362	0.452	0.452	70,800
2026-07-06	0.454	0.454	0.454	0.454	0.454	101,400
2026-07-03	0.392	0.454	0.384	0.454	0.454	101,400
2026-07-02	0.450	0.450	0.450	0.450	0.450	164,259
2026-07-01	0.450	0.456	0.390	0.450	0.450	164,259
2026-06-30	0.452	0.452	0.390	0.432	0.432	49,915
2026-06-29	0.420	0.456	0.420	0.454	0.454	1,801
2026-06-26	0.422	0.422	0.354	0.420	0.420	161,300
2026-06-25	0.426	0.454	0.426	0.454	0.454	3,500
2026-06-24	0.420	0.456	0.420	0.456	0.456	65,187
2026-06-23	0.452	0.456	0.452	0.456	0.456	201,100
2026-06-22	0.420	0.454	0.420	0.454	0.454	18,938
2026-06-19	0.450	0.450	0.370	0.448	0.448	62,498
2026-06-18	0.498	0.498	0.402	0.456	0.456	223,504
2026-06-17	0.540	0.540	0.440	0.498	0.498	227,180
2026-06-16	0.480	0.530	0.402	0.478	0.478	133,968
2026-06-15	0.498	0.498	0.498	0.498	0.498	13,333
2026-06-12	0.480	0.498	0.480	0.498	0.498	13,333
2026-06-11	0.414	0.480	0.400	0.470	0.470	266,702
2026-06-10	0.440	0.480	0.402	0.480	0.480	55,843
2026-06-09	0.478	0.498	0.436	0.480	0.480	3,867
2026-06-08	0.440	0.498	0.436	0.450	0.450	356,557
2026-06-05	0.450	0.525	0.434	0.498	0.498	132,002
2026-06-04	0.500	0.540	0.450	0.452	0.452	106,754
2026-06-03	0.550	0.550	0.452	0.498	0.498	161,637
2026-06-02	0.545	0.545	0.545	0.545	0.545	30,702
2026-06-01	0.494	0.580	0.494	0.545	0.545	30,702
2026-05-29	0.575	0.575	0.575	0.575	0.575	700
2026-05-28	0.520	0.575	0.520	0.575	0.575	700
2026-05-27	0.650	0.650	0.525	0.585	0.585	44,529
2026-05-26	0.575	0.670	0.520	0.580	0.580	96,660
2026-05-22	0.476	0.595	0.476	0.575	0.575	14,103
2026-05-21	0.520	0.600	0.520	0.580	0.580	99,980
2026-05-20	0.545	0.545	0.545	0.545	0.545	750
2026-05-19	0.510	0.560	0.505	0.535	0.535	59,848
2026-05-18	0.500	0.630	0.474	0.595	0.595	41,163
2026-05-15	0.540	0.750	0.450	0.500	0.500	546,588
2026-05-13	0.525	0.550	0.462	0.530	0.530	139,063
2026-05-12	0.500	0.690	0.500	0.575	0.575	113,940
2026-05-11	0.620	0.620	0.555	0.555	0.555	105,263
2026-05-08	0.670	0.750	0.570	0.635	0.635	133,661
2026-05-07	0.685	0.685	0.665	0.670	0.670	90,582
2026-05-06	0.600	0.600	0.600	0.600	0.600	11,842
2026-05-05	0.590	0.655	0.520	0.570	0.570	47,756
2026-05-04	0.690	0.690	0.550	0.555	0.555	84,627
2026-04-30	0.600	0.650	0.565	0.640	0.640	58,684

← NewerPage 2 of 3 · 128 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.