Ace Digital AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.400	0.428	0.362	0.382	0.382	76,303
2026-10-16	0.350	0.406	0.350	0.406	0.406	1,873
2026-10-15	0.402	0.402	0.402	0.402	0.402	0
2026-10-14	0.384	0.446	0.360	0.402	0.402	121,061
2026-10-13	0.392	0.456	0.392	0.400	0.400	82,660
2026-10-12	0.460	0.460	0.392	0.392	0.392	25,285
2026-10-09	0.446	0.446	0.384	0.384	0.384	44,226
2026-10-08	0.382	0.426	0.382	0.426	0.426	14,900
2026-10-07	0.492	0.492	0.386	0.428	0.428	102,905
2026-10-06	0.370	0.490	0.370	0.490	0.490	37,999
2026-10-05	0.432	0.432	0.372	0.430	0.430	17,593
2026-10-02	0.372	0.432	0.372	0.432	0.432	66,746
2026-10-01	0.434	0.434	0.360	0.360	0.360	13,720
2026-09-30	0.426	0.426	0.372	0.380	0.380	25,944
2026-09-29	0.428	0.428	0.428	0.428	0.428	500
2026-09-28	0.384	0.384	0.384	0.384	0.384	11,432
2026-09-25	0.364	0.434	0.364	0.384	0.384	11,432
2026-09-24	0.418	0.418	0.418	0.418	0.418	1,196
2026-09-23	0.390	0.420	0.390	0.420	0.420	307,600
2026-09-22	0.380	0.412	0.380	0.412	0.412	20,710
2026-09-21	0.380	0.404	0.380	0.404	0.404	1,002
2026-09-18	0.380	0.408	0.380	0.408	0.408	11,375
2026-09-17	0.418	0.418	0.380	0.396	0.396	159,966
2026-09-16	0.412	0.412	0.400	0.402	0.402	100,500
2026-09-15	0.390	0.440	0.368	0.382	0.382	98,218
2026-09-14	0.418	0.460	0.346	0.382	0.382	99,920
2026-09-11	0.410	0.440	0.400	0.402	0.402	38,550
2026-09-10	0.458	0.480	0.458	0.460	0.460	10,156
2026-09-09	0.374	0.468	0.374	0.458	0.458	42,540
2026-09-08	0.486	0.486	0.406	0.450	0.450	46,473
2026-09-07	0.494	0.494	0.412	0.460	0.460	69,911
2026-09-04	0.406	0.480	0.380	0.480	0.480	276,472
2026-09-03	0.410	0.410	0.390	0.390	0.390	3,202
2026-09-02	0.404	0.404	0.374	0.374	0.374	103,000
2026-09-01	0.366	0.366	0.340	0.360	0.360	191,107
2026-08-31	0.376	0.376	0.366	0.366	0.366	12,677
2026-08-28	0.382	0.398	0.356	0.370	0.370	134,091
2026-08-27	0.392	0.392	0.362	0.368	0.368	65,674
2026-08-26	0.316	0.380	0.316	0.378	0.378	125,200
2026-08-25	0.372	0.398	0.366	0.380	0.380	595,462
2026-08-24	0.378	0.378	0.350	0.372	0.372	259,321
2026-08-21	0.350	0.414	0.350	0.366	0.366	379,621
2026-08-20	0.350	0.390	0.330	0.348	0.348	302,083
2026-08-19	0.350	0.350	0.350	0.350	0.350	200,750
2026-08-18	0.332	0.358	0.332	0.350	0.350	200,750
2026-08-17	0.390	0.390	0.326	0.344	0.344	108,554
2026-08-14	0.396	0.396	0.326	0.326	0.326	57,451
2026-08-13	0.312	0.360	0.290	0.350	0.350	591,194
2026-08-12	0.400	0.400	0.314	0.360	0.360	268,787
2026-08-11	0.404	0.404	0.390	0.390	0.390	1,400
2026-08-10	0.372	0.388	0.328	0.380	0.380	287,738
2026-08-07	0.420	0.420	0.350	0.390	0.390	546,634
2026-08-06	0.354	0.420	0.330	0.420	0.420	232,713
2026-08-05	0.350	0.422	0.300	0.352	0.352	188,248
2026-08-04	0.360	0.360	0.360	0.360	0.360	20,000
2026-08-03	0.380	0.380	0.380	0.380	0.380	60,000
2026-07-31	0.390	0.390	0.344	0.380	0.380	103,648
2026-07-30	0.428	0.428	0.428	0.428	0.428	83,600
2026-07-29	0.428	0.428	0.428	0.428	0.428	83,600
2026-07-28	0.382	0.428	0.380	0.428	0.428	83,600

Page 1 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.