Arctic Fish Holding AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	97.000	97.000	97.000	97.000	97.000	7
2023-03-15	94.200	97.000	94.200	97.000	97.000	1,076
2023-03-14	95.000	95.000	95.000	95.000	95.000	0
2023-03-13	95.000	95.000	95.000	95.000	95.000	1
2023-03-10	95.000	95.000	95.000	95.000	95.000	0
2023-03-09	95.000	95.000	95.000	95.000	95.000	0
2023-03-08	96.800	100.50	95.000	95.000	95.000	12,389
2023-03-07	96.800	96.800	96.800	96.800	96.800	60
2023-03-06	97.800	97.800	90.000	94.000	94.000	64
2023-03-03	102.00	102.00	102.00	102.00	102.00	4
2023-03-02	90.000	94.000	90.000	92.800	92.800	2,294
2023-03-01	96.000	96.000	96.000	96.000	96.000	0
2023-02-28	84.200	96.000	84.200	96.000	96.000	971
2023-02-27	91.800	92.200	91.200	92.200	92.200	583
2023-02-24	92.000	93.000	90.000	93.000	93.000	1,233
2023-02-23	90.200	97.000	87.400	97.000	97.000	10,691
2023-02-22	94.800	96.000	92.000	96.000	96.000	238
2023-02-21	103.50	103.50	103.50	103.50	103.50	0
2023-02-20	103.50	103.50	103.50	103.50	103.50	176
2023-02-17	103.00	109.00	96.800	109.00	109.00	232
2023-02-16	95.200	95.200	95.200	95.200	95.200	40
2023-02-15	103.00	103.00	93.000	93.000	93.000	1,097
2023-02-14	93.000	95.000	92.800	95.000	95.000	8,949
2023-02-13	90.000	92.000	90.000	91.000	91.000	157
2023-02-10	92.800	92.800	92.800	92.800	92.800	0
2023-02-09	87.600	93.200	87.600	92.800	92.800	636
2023-02-08	94.000	95.000	93.000	93.600	93.600	3,600
2023-02-07	95.000	95.200	95.000	95.000	95.000	4,184
2023-02-06	95.200	95.200	95.200	95.200	95.200	47
2023-02-03	100.00	100.00	100.00	100.00	100.00	0
2023-02-02	94.000	100.00	94.000	100.00	100.00	180
2023-02-01	100.00	100.00	100.00	100.00	100.00	99
2023-01-31	100.00	100.00	100.00	100.00	100.00	20
2023-01-30	98.000	100.00	98.000	100.00	100.00	55
2023-01-27	99.000	99.000	99.000	99.000	99.000	0
2023-01-26	99.000	99.000	99.000	99.000	99.000	86
2023-01-25	99.000	99.000	99.000	99.000	99.000	151
2023-01-24	99.000	103.50	99.000	103.50	103.50	283
2023-01-23	104.00	104.00	104.00	104.00	104.00	0
2023-01-20	104.00	104.00	104.00	104.00	104.00	80
2023-01-19	104.00	104.00	104.00	104.00	104.00	150
2023-01-18	103.00	104.00	98.000	98.000	98.000	1,988
2023-01-17	104.00	104.00	104.00	104.00	104.00	2
2023-01-16	105.00	105.00	105.00	105.00	105.00	0
2023-01-13	105.00	105.00	105.00	105.00	105.00	0
2023-01-12	105.00	105.00	105.00	105.00	105.00	0
2023-01-11	105.00	105.00	105.00	105.00	105.00	0
2023-01-10	105.00	105.00	105.00	105.00	105.00	0
2023-01-09	105.00	105.00	105.00	105.00	105.00	100
2023-01-06	105.00	105.00	105.00	105.00	105.00	95
2023-01-05	106.00	106.00	106.00	106.00	106.00	3
2023-01-04	105.50	107.00	105.50	107.00	107.00	1,000
2023-01-03	104.50	104.50	104.50	104.50	104.50	47
2023-01-02	104.50	104.50	104.50	104.50	104.50	10
2022-12-30	98.200	99.200	98.200	99.200	99.200	44
2022-12-29	100.00	100.00	100.00	100.00	100.00	0
2022-12-28	101.00	101.00	100.00	100.00	100.00	518
2022-12-27	93.200	93.200	93.200	93.200	93.200	0
2022-12-23	93.200	93.200	93.200	93.200	93.200	14
2022-12-22	93.000	93.000	93.000	93.000	93.000	16

← NewerPage 16 of 21 · 1,257 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.