Arctic Fish Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 104.00 | 104.00 | 96.000 | 96.000 | 96.000 | 1,684 |
| 2022-09-27 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-09-26 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 530 |
| 2022-09-23 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5,004 |
| 2022-09-22 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2022-09-21 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | 5,618 |
| 2022-09-20 | 107.00 | 107.00 | 102.50 | 102.50 | 102.50 | 2,024 |
| 2022-09-19 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 16,060 |
| 2022-09-16 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-09-15 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-09-14 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 173 |
| 2022-09-13 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 5,132 |
| 2022-09-12 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | 422,059 |
| 2022-09-09 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 105,177 |
| 2022-09-08 | 100.50 | 104.00 | 100.50 | 104.00 | 104.00 | 99,367 |
| 2022-09-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 127,234 |
| 2022-09-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 25 |
| 2022-09-05 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 1,600 |
| 2022-09-02 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2022-09-01 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1 |
| 2022-08-31 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 3,085 |
| 2022-08-30 | 94.800 | 102.00 | 92.800 | 102.00 | 102.00 | 4,992 |
| 2022-08-29 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 149 |
| 2022-08-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-08-25 | 99.800 | 100.00 | 99.800 | 100.00 | 100.00 | 11 |
| 2022-08-24 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-08-23 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 14 |
| 2022-08-22 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 40 |
| 2022-08-19 | 94.800 | 103.50 | 91.000 | 103.50 | 103.50 | 12,561 |
| 2022-08-18 | 98.400 | 98.600 | 97.200 | 98.600 | 98.600 | 2,623 |
| 2022-08-17 | 99.600 | 99.600 | 98.000 | 98.000 | 98.000 | 2,266 |
| 2022-08-16 | 98.600 | 98.600 | 98.000 | 98.000 | 98.000 | 6,416 |
| 2022-08-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 140 |
| 2022-08-12 | 98.000 | 103.00 | 98.000 | 98.000 | 98.000 | 141 |
| 2022-08-11 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 110 |
| 2022-08-10 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 1,469 |
| 2022-08-09 | 95.800 | 95.800 | 93.000 | 95.200 | 95.200 | 1,283 |
| 2022-08-08 | 98.400 | 98.400 | 98.400 | 98.400 | 98.400 | 2 |
| 2022-08-05 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2022-08-04 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2022-08-03 | 93.000 | 103.00 | 93.000 | 99.000 | 99.000 | 676 |
| 2022-08-02 | 99.400 | 99.400 | 99.400 | 99.400 | 99.400 | 4 |
| 2022-08-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 10 |
| 2022-07-29 | 94.800 | 104.00 | 94.800 | 100.50 | 100.50 | 4,436 |
| 2022-07-28 | 96.800 | 100.00 | 94.800 | 100.00 | 100.00 | 1,608 |
| 2022-07-27 | 97.800 | 103.50 | 92.800 | 103.50 | 103.50 | 3,303 |
| 2022-07-26 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 1,250 |
| 2022-07-25 | 99.800 | 99.800 | 97.800 | 97.800 | 97.800 | 300 |
| 2022-07-22 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-07-21 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-07-20 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-07-19 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-07-18 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 1,051 |
| 2022-07-15 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 18,265 |
| 2022-07-14 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 9 |
| 2022-07-13 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 321 |
| 2022-07-12 | 104.50 | 104.50 | 100.00 | 104.50 | 104.50 | 3,534 |
| 2022-07-11 | 98.800 | 105.00 | 98.800 | 104.00 | 104.00 | 18,823 |
| 2022-07-08 | 96.000 | 98.400 | 96.000 | 96.000 | 96.000 | 2,151 |
| 2022-07-07 | 96.600 | 96.600 | 96.000 | 96.000 | 96.000 | 1,350 |
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.