Arctic Fish Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-06-16 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-06-15 | 83.000 | 94.000 | 83.000 | 94.000 | 94.000 | 500 |
| 2023-06-14 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 1 |
| 2023-06-13 | 92.500 | 95.000 | 90.500 | 94.000 | 94.000 | 6,476 |
| 2023-06-12 | 97.500 | 97.500 | 94.000 | 95.000 | 95.000 | 2,012 |
| 2023-06-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-06-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1,194 |
| 2023-06-07 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 4,975 |
| 2023-06-06 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 101 |
| 2023-06-05 | 88.000 | 98.000 | 88.000 | 98.000 | 98.000 | 1,001 |
| 2023-06-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-06-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-05-31 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-05-30 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-05-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-05-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-05-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-05-23 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 13 |
| 2023-05-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-05-19 | 94.000 | 95.000 | 91.500 | 95.000 | 95.000 | 4,493 |
| 2023-05-16 | 96.500 | 97.000 | 92.000 | 97.000 | 97.000 | 1,180 |
| 2023-05-15 | 97.000 | 99.000 | 97.000 | 99.000 | 99.000 | 550 |
| 2023-05-12 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2023-05-11 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2023-05-10 | 90.500 | 90.500 | 90.500 | 90.500 | 90.500 | 0 |
| 2023-05-09 | 90.000 | 95.000 | 90.000 | 90.500 | 90.500 | 2,644 |
| 2023-05-08 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 10 |
| 2023-05-05 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2023-05-04 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2023-05-03 | 95.000 | 99.500 | 95.000 | 99.500 | 99.500 | 3,634 |
| 2023-05-02 | 95.000 | 95.000 | 94.500 | 94.500 | 94.500 | 1,563 |
| 2023-04-28 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 6 |
| 2023-04-27 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 1 |
| 2023-04-26 | 90.000 | 100.00 | 88.500 | 100.00 | 100.00 | 5,909 |
| 2023-04-25 | 101.00 | 101.00 | 95.000 | 95.000 | 95.000 | 34,542 |
| 2023-04-24 | 95.500 | 104.00 | 95.500 | 104.00 | 104.00 | 9,375 |
| 2023-04-21 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2,091 |
| 2023-04-20 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-04-19 | 96.000 | 102.00 | 96.000 | 102.00 | 102.00 | 1,465 |
| 2023-04-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 25 |
| 2023-04-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
| 2023-04-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-04-13 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-04-12 | 96.000 | 103.00 | 96.000 | 102.00 | 102.00 | 2,670 |
| 2023-04-11 | 108.00 | 108.00 | 99.000 | 99.000 | 99.000 | 255 |
| 2023-04-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2 |
| 2023-04-04 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-04-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-03-31 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 17,639 |
| 2023-03-30 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 0 |
| 2023-03-29 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 0 |
| 2023-03-28 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 0 |
| 2023-03-27 | 93.200 | 93.200 | 93.200 | 93.200 | 93.200 | 0 |
| 2023-03-24 | 93.200 | 97.000 | 93.200 | 93.200 | 93.200 | 593 |
| 2023-03-23 | 91.800 | 99.000 | 91.800 | 98.000 | 98.000 | 1,342 |
| 2023-03-22 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 340 |
| 2023-03-21 | 91.800 | 92.000 | 91.800 | 92.000 | 92.000 | 1,301 |
| 2023-03-20 | 92.200 | 92.200 | 90.000 | 92.000 | 92.000 | 7,852 |
| 2023-03-17 | 94.200 | 94.200 | 94.200 | 94.200 | 94.200 | 8 |
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.