Arctic Fish Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 95.000 | 100.00 | 95.000 | 96.000 | 96.000 | 11,542 |
| 2022-12-20 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 351 |
| 2022-12-19 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-12-16 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-12-15 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| 2022-12-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
| 2022-12-13 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 60 |
| 2022-12-12 | 102.00 | 107.00 | 102.00 | 104.50 | 104.50 | 6,319 |
| 2022-12-09 | 95.000 | 102.00 | 93.800 | 102.00 | 102.00 | 3,783 |
| 2022-12-08 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 0 |
| 2022-12-07 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 265 |
| 2022-12-06 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 122 |
| 2022-12-05 | 95.200 | 95.200 | 95.200 | 95.200 | 95.200 | 744 |
| 2022-12-02 | 99.000 | 99.000 | 95.000 | 95.200 | 95.200 | 104 |
| 2022-12-01 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2022-11-30 | 101.50 | 105.00 | 99.000 | 99.000 | 99.000 | 1,355 |
| 2022-11-29 | 85.800 | 98.400 | 85.800 | 98.400 | 98.400 | 3,166 |
| 2022-11-28 | 89.200 | 89.200 | 89.200 | 89.200 | 89.200 | 0 |
| 2022-11-25 | 89.200 | 89.200 | 89.200 | 89.200 | 89.200 | 0 |
| 2022-11-24 | 89.200 | 89.200 | 89.200 | 89.200 | 89.200 | 2 |
| 2022-11-23 | 100.00 | 104.00 | 95.000 | 98.200 | 98.200 | 105 |
| 2022-11-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-11-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 8 |
| 2022-11-18 | 98.400 | 98.400 | 98.400 | 98.400 | 98.400 | 8 |
| 2022-11-17 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 353 |
| 2022-11-16 | 99.800 | 99.800 | 96.000 | 96.000 | 96.000 | 202 |
| 2022-11-15 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 540 |
| 2022-11-14 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | 1,534 |
| 2022-11-11 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 230 |
| 2022-11-10 | 102.00 | 106.50 | 98.000 | 106.50 | 106.50 | 5,801 |
| 2022-11-09 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | 60 |
| 2022-11-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 90 |
| 2022-11-07 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-11-04 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 625 |
| 2022-11-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 19 |
| 2022-11-02 | 109.00 | 109.00 | 105.50 | 106.00 | 106.00 | 5,180 |
| 2022-11-01 | 101.50 | 112.00 | 101.50 | 109.00 | 109.00 | 8,386 |
| 2022-10-31 | 94.000 | 94.000 | 87.000 | 87.000 | 87.000 | 375 |
| 2022-10-28 | 82.000 | 93.000 | 82.000 | 91.000 | 91.000 | 3,274 |
| 2022-10-27 | 85.800 | 85.800 | 85.800 | 85.800 | 85.800 | 480 |
| 2022-10-26 | 80.000 | 87.400 | 80.000 | 87.400 | 87.400 | 2,288 |
| 2022-10-25 | 87.000 | 87.400 | 87.000 | 87.400 | 87.400 | 391 |
| 2022-10-24 | 90.000 | 90.000 | 80.200 | 86.600 | 86.600 | 3,743 |
| 2022-10-21 | 84.000 | 84.000 | 78.400 | 83.200 | 83.200 | 10,840 |
| 2022-10-20 | 85.400 | 89.800 | 82.000 | 88.800 | 88.800 | 5,168 |
| 2022-10-19 | 83.000 | 83.000 | 78.000 | 80.200 | 80.200 | 4,543 |
| 2022-10-18 | 81.800 | 84.800 | 81.800 | 84.600 | 84.600 | 22,149 |
| 2022-10-17 | 83.400 | 88.800 | 81.800 | 81.800 | 81.800 | 7,432 |
| 2022-10-14 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 0 |
| 2022-10-13 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 0 |
| 2022-10-12 | 82.000 | 83.400 | 80.000 | 83.400 | 83.400 | 1,783 |
| 2022-10-11 | 85.200 | 86.000 | 75.000 | 84.200 | 84.200 | 8,717 |
| 2022-10-10 | 86.200 | 87.000 | 82.800 | 84.400 | 84.400 | 3,436 |
| 2022-10-07 | 80.600 | 85.600 | 80.600 | 85.600 | 85.600 | 1,543 |
| 2022-10-06 | 89.000 | 89.000 | 85.200 | 85.200 | 85.200 | 4,074 |
| 2022-10-05 | 94.200 | 96.200 | 88.000 | 88.400 | 88.400 | 19,117 |
| 2022-10-04 | 92.000 | 97.000 | 85.800 | 91.000 | 91.000 | 12,761 |
| 2022-10-03 | 94.400 | 95.000 | 89.000 | 92.800 | 92.800 | 4,984 |
| 2022-09-30 | 94.600 | 94.600 | 94.000 | 94.600 | 94.600 | 4,643 |
| 2022-09-29 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 2 |
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.