Arctic Fish Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 52.000 | 52.000 | 48.200 | 52.000 | 52.000 | 4,436 |
| 2024-08-22 | 48.200 | 52.000 | 48.200 | 52.000 | 52.000 | 7,222 |
| 2024-08-21 | 50.500 | 52.000 | 46.200 | 52.000 | 52.000 | 7,891 |
| 2024-08-20 | 49.400 | 49.400 | 48.200 | 48.200 | 48.200 | 3,099 |
| 2024-08-19 | 49.600 | 49.600 | 49.600 | 49.600 | 49.600 | 200 |
| 2024-08-16 | 50.000 | 50.500 | 49.800 | 50.000 | 50.000 | 20,858 |
| 2024-08-15 | 52.000 | 52.500 | 50.000 | 50.500 | 50.500 | 13,566 |
| 2024-08-14 | 51.000 | 52.500 | 50.500 | 52.000 | 52.000 | 14,470 |
| 2024-08-13 | 53.000 | 53.000 | 51.000 | 51.000 | 51.000 | 15,053 |
| 2024-08-12 | 53.000 | 55.000 | 53.000 | 53.000 | 53.000 | 3,793 |
| 2024-08-09 | 51.000 | 52.500 | 51.000 | 51.000 | 51.000 | 4,417 |
| 2024-08-08 | 51.000 | 51.500 | 50.500 | 51.000 | 51.000 | 2,733 |
| 2024-08-07 | 50.500 | 50.500 | 48.000 | 48.000 | 48.000 | 603 |
| 2024-08-06 | 51.000 | 51.500 | 49.200 | 51.500 | 51.500 | 444 |
| 2024-08-05 | 48.000 | 49.600 | 48.000 | 49.600 | 49.600 | 1,764 |
| 2024-08-02 | 50.000 | 52.500 | 48.000 | 48.000 | 48.000 | 18,720 |
| 2024-08-01 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 120 |
| 2024-07-31 | 53.000 | 58.000 | 53.000 | 58.000 | 58.000 | 7,306 |
| 2024-07-30 | 50.000 | 56.500 | 50.000 | 53.000 | 53.000 | 14,553 |
| 2024-07-29 | 52.500 | 53.000 | 50.000 | 50.000 | 50.000 | 5,470 |
| 2024-07-26 | 50.000 | 54.000 | 50.000 | 52.500 | 52.500 | 21,959 |
| 2024-07-25 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 4,208 |
| 2024-07-24 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-07-23 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2024-07-22 | 51.000 | 53.000 | 51.000 | 53.000 | 53.000 | 5,002 |
| 2024-07-19 | 51.500 | 53.000 | 51.500 | 53.000 | 53.000 | 6,179 |
| 2024-07-18 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 1,348 |
| 2024-07-17 | 50.000 | 52.000 | 50.000 | 52.000 | 52.000 | 4,200 |
| 2024-07-16 | 52.000 | 52.500 | 52.000 | 52.500 | 52.500 | 4,164 |
| 2024-07-15 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-07-12 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-07-11 | 53.000 | 55.000 | 53.000 | 55.000 | 55.000 | 316 |
| 2024-07-10 | 52.500 | 54.500 | 51.500 | 53.000 | 53.000 | 4,990 |
| 2024-07-09 | 51.000 | 54.000 | 50.000 | 54.000 | 54.000 | 22,743 |
| 2024-07-08 | 52.000 | 52.000 | 50.000 | 50.500 | 50.500 | 27,072 |
| 2024-07-05 | 49.200 | 51.500 | 49.200 | 51.000 | 51.000 | 13,588 |
| 2024-07-04 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 250 |
| 2024-07-03 | 50.000 | 52.000 | 49.200 | 51.000 | 51.000 | 24,515 |
| 2024-07-02 | 49.200 | 51.000 | 49.200 | 50.000 | 50.000 | 1,628 |
| 2024-07-01 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 0 |
| 2024-06-28 | 52.000 | 52.500 | 51.500 | 51.500 | 51.500 | 7,417 |
| 2024-06-27 | 52.000 | 52.500 | 50.500 | 52.500 | 52.500 | 5,440 |
| 2024-06-26 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 245 |
| 2024-06-25 | 52.000 | 52.000 | 50.000 | 51.500 | 51.500 | 14,245 |
| 2024-06-24 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 1,031 |
| 2024-06-21 | 52.000 | 52.000 | 50.500 | 52.000 | 52.000 | 12,751 |
| 2024-06-20 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 5,210 |
| 2024-06-19 | 52.000 | 52.000 | 48.600 | 51.000 | 51.000 | 5,739 |
| 2024-06-18 | 50.000 | 50.500 | 50.000 | 50.500 | 50.500 | 1,809 |
| 2024-06-17 | 53.500 | 53.500 | 50.000 | 50.500 | 50.500 | 13,118 |
| 2024-06-14 | 50.000 | 55.000 | 49.800 | 55.000 | 55.000 | 19,847 |
| 2024-06-13 | 50.500 | 52.000 | 50.000 | 52.000 | 52.000 | 9,091 |
| 2024-06-12 | 53.000 | 53.000 | 51.000 | 51.000 | 51.000 | 3,119 |
| 2024-06-11 | 52.000 | 53.000 | 50.000 | 53.000 | 53.000 | 9,497 |
| 2024-06-10 | 52.500 | 53.000 | 52.000 | 52.000 | 52.000 | 3,740 |
| 2024-06-07 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 8,132 |
| 2024-06-06 | 51.500 | 53.500 | 50.000 | 51.000 | 51.000 | 14,007 |
| 2024-06-05 | 52.500 | 52.500 | 50.000 | 52.000 | 52.000 | 10,166 |
| 2024-06-04 | 53.000 | 54.000 | 52.500 | 53.500 | 53.500 | 8,073 |
| 2024-06-03 | 54.500 | 55.000 | 53.000 | 53.000 | 53.000 | 24,267 |
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.