Ace Digital AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.570	0.570	0.570	0.570	0.570	20
2026-04-28	0.620	0.620	0.500	0.500	0.500	78,411
2026-04-27	0.600	0.600	0.462	0.468	0.468	95,615
2026-04-24	0.600	0.600	0.600	0.600	0.600	1,514
2026-04-23	0.605	0.605	0.500	0.600	0.600	10,626
2026-04-22	0.550	0.620	0.550	0.610	0.610	57,341
2026-04-21	0.550	0.550	0.545	0.550	0.550	22,318
2026-04-20	0.540	0.550	0.462	0.480	0.480	176,774
2026-04-17	0.470	0.540	0.414	0.540	0.540	205,884
2026-04-16	0.500	0.500	0.410	0.410	0.410	3,502
2026-04-15	0.470	0.480	0.412	0.468	0.468	161,466
2026-04-14	0.440	0.470	0.402	0.470	0.470	78,043
2026-04-13	0.462	0.462	0.408	0.410	0.410	173,395
2026-04-10	0.462	0.462	0.462	0.462	0.462	865
2026-04-09	0.550	0.550	0.510	0.510	0.510	140
2026-04-08	0.460	0.460	0.460	0.460	0.460	2,350
2026-04-07	0.442	0.470	0.442	0.460	0.460	22,318
2026-04-01	0.538	0.538	0.460	0.460	0.460	6,346
2026-03-31	0.460	0.460	0.460	0.460	0.460	95,541
2026-03-30	0.460	0.460	0.460	0.460	0.460	95,541
2026-03-27	0.450	0.536	0.450	0.460	0.460	95,541
2026-03-26	0.441	0.508	0.441	0.486	0.486	162,003
2026-03-25	0.538	0.538	0.457	0.510	0.510	499,671
2026-03-24	0.451	0.548	0.451	0.538	0.538	213,800
2026-03-23	0.500	0.500	0.441	0.441	0.441	42,017
2026-03-20	0.440	0.500	0.440	0.500	0.500	10,450
2026-03-19	0.548	0.548	0.440	0.440	0.440	998
2026-03-18	0.550	0.550	0.500	0.520	0.520	45,804
2026-03-17	0.480	0.522	0.448	0.472	0.472	142,273
2026-03-16	0.497	0.497	0.497	0.497	0.497	49,369
2026-03-13	0.499	0.499	0.441	0.497	0.497	49,369
2026-03-12	0.550	0.550	0.467	0.518	0.518	27,938
2026-03-11	0.440	0.538	0.440	0.538	0.538	146,098
2026-03-10	0.500	0.550	0.500	0.550	0.550	35,500
2026-03-09	0.355	0.562	0.355	0.520	0.520	98,241
2026-03-06	0.572	0.572	0.360	0.570	0.570	250,082
2026-03-05	0.500	0.598	0.460	0.572	0.572	348,801
2026-03-04	0.363	0.460	0.363	0.460	0.460	442,346
2026-03-03	0.391	0.391	0.390	0.390	0.390	23,968
2026-03-02	0.400	0.400	0.390	0.390	0.390	9,221
2026-02-27	0.467	0.467	0.400	0.401	0.401	3,340
2026-02-26	0.440	0.474	0.371	0.474	0.474	49,318
2026-02-25	0.499	0.499	0.390	0.390	0.390	8,013
2026-02-24	0.470	0.470	0.470	0.470	0.470	23,800
2026-02-23	0.413	0.478	0.413	0.470	0.470	23,800
2026-02-20	0.498	0.498	0.410	0.412	0.412	71,938
2026-02-19	0.418	0.460	0.418	0.460	0.460	1,000
2026-02-18	0.550	0.550	0.415	0.415	0.415	20,791
2026-02-17	0.430	0.430	0.430	0.430	0.430	33,000
2026-02-16	0.401	0.450	0.401	0.450	0.450	92,807
2026-02-13	0.430	0.460	0.430	0.460	0.460	16,828
2026-02-12	0.467	0.467	0.420	0.440	0.440	85,274
2026-02-11	0.248	0.470	0.248	0.470	0.470	56,625
2026-02-10	0.415	0.415	0.415	0.415	0.415	19,234
2026-02-09	0.410	0.415	0.410	0.415	0.415	19,234
2026-02-06	0.450	0.450	0.430	0.430	0.430	1,500
2026-02-05	0.372	0.399	0.370	0.370	0.370	55,631
2026-02-04	0.439	0.439	0.400	0.418	0.418	31,823
2026-02-03	0.350	0.418	0.350	0.410	0.410	88,388
2026-02-02	0.432	0.469	0.398	0.444	0.444	88,233

← NewerPage 3 of 5 · 250 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.