Ace Digital AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.469	0.469	0.432	0.466	0.466	55,392
2026-01-29	0.432	0.483	0.432	0.469	0.469	13,263
2026-01-28	0.460	0.484	0.444	0.484	0.484	25,355
2026-01-27	0.530	0.530	0.433	0.433	0.433	157,041
2026-01-26	0.510	0.510	0.432	0.448	0.448	859,024
2026-01-23	0.495	0.495	0.495	0.495	0.495	1,200
2026-01-22	0.495	0.495	0.470	0.470	0.470	68,279
2026-01-21	0.433	0.488	0.433	0.434	0.434	126,967
2026-01-20	0.432	0.475	0.431	0.468	0.468	46,119
2026-01-19	0.332	0.430	0.332	0.430	0.430	5,840
2026-01-16	0.500	0.500	0.402	0.449	0.449	75,759
2026-01-15	0.406	0.489	0.406	0.482	0.482	202,125
2026-01-14	0.458	0.487	0.440	0.479	0.479	349,615
2026-01-13	0.464	0.490	0.427	0.460	0.460	2,330
2026-01-12	0.453	0.490	0.420	0.464	0.464	87,377
2026-01-09	0.500	0.500	0.430	0.430	0.430	15,000
2026-01-08	0.540	0.540	0.428	0.478	0.478	49,210
2026-01-07	0.499	0.499	0.426	0.499	0.499	265,938
2026-01-06	0.500	0.548	0.474	0.497	0.497	653,130
2026-01-05	0.450	0.746	0.450	0.500	0.500	152,092
2026-01-02	0.598	0.598	0.436	0.438	0.438	349,153
2025-12-30	0.566	0.566	0.460	0.480	0.480	298,937
2025-12-29	0.463	0.570	0.411	0.570	0.570	1,107,402
2025-12-23	0.450	0.489	0.350	0.431	0.431	102,720
2025-12-22	0.620	0.620	0.402	0.450	0.450	314,336
2025-12-19	0.560	0.560	0.460	0.460	0.460	1,360,474
2025-12-18	0.510	0.528	0.480	0.528	0.528	6,069
2025-12-17	0.529	0.529	0.410	0.510	0.510	50,457
2025-12-16	0.522	0.550	0.450	0.500	0.500	609,023
2025-12-15	0.501	0.570	0.501	0.540	0.540	317,338
2025-12-12	0.740	0.740	0.522	0.570	0.570	196,754
2025-12-11	0.580	0.680	0.549	0.600	0.600	405,913
2025-12-10	0.600	0.610	0.550	0.551	0.551	74,197
2025-12-09	0.840	0.840	0.550	0.590	0.590	315,887
2025-12-08	0.889	0.889	0.591	0.600	0.600	540,330
2025-12-05	0.690	0.690	0.690	0.690	0.690	0
2025-12-04	0.750	0.750	0.551	0.690	0.690	140,433
2025-12-03	0.720	0.800	0.720	0.753	0.753	2,777
2025-12-02	0.890	0.890	0.720	0.720	0.720	40,029
2025-12-01	0.650	0.750	0.650	0.750	0.750	2,636
2025-11-28	0.760	0.760	0.700	0.700	0.700	26,813
2025-11-27	0.820	0.820	0.710	0.730	0.730	49,572
2025-11-26	0.820	0.820	0.820	0.820	0.820	11
2025-11-25	0.740	0.740	0.670	0.695	0.695	76,721
2025-11-24	0.870	0.870	0.668	0.740	0.740	41,207
2025-11-21	0.760	0.760	0.670	0.720	0.720	246,561
2025-11-20	0.750	0.780	0.720	0.750	0.750	190,010
2025-11-19	0.940	0.950	0.810	0.810	0.810	52,783
2025-11-18	0.850	0.960	0.801	0.900	0.900	129,535
2025-11-17	0.980	0.980	0.969	0.969	0.969	12,744
2025-11-14	0.900	0.900	0.900	0.900	0.900	90,000
2025-11-13	0.970	0.970	0.910	0.910	0.910	18,755
2025-11-12	0.940	0.990	0.850	0.970	0.970	154,084
2025-11-11	0.990	0.990	0.890	0.940	0.940	114,823
2025-11-10	0.820	0.889	0.820	0.850	0.850	24,265
2025-11-07	0.940	0.940	0.750	0.800	0.800	243,231
2025-11-06	0.950	0.950	0.831	0.900	0.900	63,201
2025-11-05	0.950	0.950	0.930	0.930	0.930	6,139
2025-11-04	0.950	0.950	0.860	0.940	0.940	22,566
2025-11-03	1.020	1.020	0.950	0.950	0.950	42,701

← NewerPage 4 of 5 · 265 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.