Arctic Fish Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 32 |
| 2023-09-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-09-07 | 94.500 | 95.500 | 94.500 | 95.000 | 95.000 | 5,927 |
| 2023-09-06 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-09-05 | 91.000 | 94.000 | 90.500 | 94.000 | 94.000 | 1,443 |
| 2023-09-04 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2023-09-01 | 94.500 | 94.500 | 91.000 | 91.000 | 91.000 | 187 |
| 2023-08-31 | 94.500 | 94.500 | 91.000 | 94.500 | 94.500 | 5,900 |
| 2023-08-30 | 92.500 | 100.00 | 92.000 | 100.00 | 100.00 | 1,208 |
| 2023-08-29 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2023-08-28 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 26 |
| 2023-08-25 | 90.500 | 95.000 | 90.500 | 95.000 | 95.000 | 363 |
| 2023-08-24 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 1 |
| 2023-08-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 25 |
| 2023-08-22 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2023-08-21 | 94.000 | 94.500 | 94.000 | 94.500 | 94.500 | 127 |
| 2023-08-18 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-08-17 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-08-16 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 660 |
| 2023-08-15 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-08-14 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 5 |
| 2023-08-11 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2023-08-10 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2023-08-09 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 574 |
| 2023-08-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-08-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-08-04 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-08-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 826 |
| 2023-08-02 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 174 |
| 2023-08-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-31 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-07-28 | 95.000 | 95.500 | 95.000 | 95.000 | 95.000 | 5,324 |
| 2023-07-27 | 93.000 | 93.000 | 85.000 | 85.000 | 85.000 | 83 |
| 2023-07-26 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2023-07-25 | 87.500 | 87.500 | 87.000 | 87.000 | 87.000 | 244 |
| 2023-07-24 | 90.000 | 90.000 | 85.000 | 85.000 | 85.000 | 310 |
| 2023-07-21 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 500 |
| 2023-07-20 | 83.500 | 83.500 | 80.500 | 80.500 | 80.500 | 181 |
| 2023-07-19 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 85 |
| 2023-07-18 | 85.000 | 90.000 | 85.000 | 90.000 | 90.000 | 518 |
| 2023-07-17 | 90.000 | 93.000 | 85.000 | 93.000 | 93.000 | 1,159 |
| 2023-07-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-07-13 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 91 |
| 2023-07-12 | 85.000 | 90.000 | 85.000 | 90.000 | 90.000 | 251 |
| 2023-07-11 | 83.000 | 90.500 | 83.000 | 85.000 | 85.000 | 203 |
| 2023-07-10 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2023-07-07 | 87.000 | 90.500 | 87.000 | 90.000 | 90.000 | 5,138 |
| 2023-07-06 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 0 |
| 2023-07-05 | 86.000 | 89.500 | 86.000 | 87.000 | 87.000 | 1,714 |
| 2023-07-04 | 87.500 | 90.000 | 87.500 | 89.000 | 89.000 | 6,728 |
| 2023-07-03 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 3,000 |
| 2023-06-30 | 93.000 | 93.500 | 93.000 | 93.500 | 93.500 | 2,295 |
| 2023-06-29 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-06-28 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-06-27 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-06-26 | 92.500 | 93.000 | 92.500 | 93.000 | 93.000 | 5,000 |
| 2023-06-23 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2023-06-22 | 91.000 | 93.000 | 91.000 | 93.000 | 93.000 | 1,314 |
| 2023-06-21 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 1,050 |
| 2023-06-20 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
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.