Arctic Fish Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 89.990 | 91.000 | 85.000 | 89.000 | 89.000 | 3,552 |
| 2022-01-10 | 87.990 | 87.990 | 86.500 | 86.500 | 86.500 | 900 |
| 2022-01-07 | 91.400 | 91.400 | 88.000 | 88.000 | 88.000 | 718 |
| 2022-01-06 | 91.420 | 91.420 | 91.400 | 91.400 | 91.400 | 938 |
| 2022-01-05 | 91.400 | 91.410 | 91.390 | 91.410 | 91.410 | 1,420 |
| 2022-01-04 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 457 |
| 2022-01-03 | 89.000 | 95.000 | 89.000 | 91.400 | 91.400 | 4,242 |
| 2021-12-30 | 90.000 | 90.000 | 88.990 | 89.000 | 89.000 | 1,105 |
| 2021-12-29 | 89.990 | 89.990 | 89.980 | 89.980 | 89.980 | 1,055 |
| 2021-12-28 | 89.970 | 90.000 | 89.970 | 90.000 | 90.000 | 601 |
| 2021-12-27 | 88.000 | 88.000 | 87.900 | 87.900 | 87.900 | 2,086 |
| 2021-12-23 | 85.510 | 87.990 | 85.510 | 87.990 | 87.990 | 1,139 |
| 2021-12-22 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 0 |
| 2021-12-21 | 85.510 | 85.510 | 85.500 | 85.500 | 85.500 | 70 |
| 2021-12-20 | 86.000 | 86.000 | 85.500 | 86.000 | 86.000 | 147 |
| 2021-12-17 | 76.020 | 86.000 | 76.020 | 86.000 | 86.000 | 3,283 |
| 2021-12-16 | 85.000 | 88.000 | 74.000 | 86.000 | 86.000 | 18,149 |
| 2021-12-15 | 88.000 | 88.000 | 83.010 | 83.010 | 83.010 | 131 |
| 2021-12-14 | 84.000 | 88.000 | 84.000 | 88.000 | 88.000 | 8,154 |
| 2021-12-13 | 80.000 | 88.000 | 80.000 | 85.000 | 85.000 | 170,129 |
| 2021-12-10 | 84.000 | 90.000 | 80.000 | 83.010 | 83.010 | 5,936 |
| 2021-12-09 | 83.900 | 83.900 | 83.900 | 83.900 | 83.900 | 3,389 |
| 2021-12-08 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 620 |
| 2021-12-07 | 84.000 | 84.000 | 83.000 | 83.000 | 83.000 | 4,690 |
| 2021-12-06 | 83.990 | 84.000 | 83.000 | 83.000 | 83.000 | 1,989 |
| 2021-12-03 | 78.000 | 80.010 | 77.990 | 80.000 | 80.000 | 12,565 |
| 2021-12-02 | 75.000 | 77.990 | 75.000 | 77.990 | 77.990 | 1,800 |
| 2021-12-01 | 75.000 | 75.000 | 74.000 | 74.000 | 74.000 | 2,220 |
| 2021-11-30 | 74.890 | 75.000 | 74.890 | 75.000 | 75.000 | 5,287 |
| 2021-11-29 | 74.450 | 75.000 | 74.000 | 74.000 | 74.000 | 5,355 |
| 2021-11-26 | 74.750 | 74.750 | 74.750 | 74.750 | 74.750 | 0 |
| 2021-11-25 | 74.590 | 74.750 | 74.590 | 74.750 | 74.750 | 11,958 |
| 2021-11-24 | 74.990 | 74.990 | 74.990 | 74.990 | 74.990 | 28 |
| 2021-11-23 | 75.920 | 76.990 | 74.890 | 74.890 | 74.890 | 2,931 |
| 2021-11-22 | 71.260 | 73.000 | 71.260 | 73.000 | 73.000 | 2,478 |
| 2021-11-19 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2021-11-18 | 72.960 | 73.010 | 69.010 | 73.000 | 73.000 | 4,240 |
| 2021-11-17 | 64.510 | 72.990 | 64.510 | 72.960 | 72.960 | 484 |
| 2021-11-16 | 73.000 | 73.000 | 64.510 | 64.510 | 64.510 | 20,019 |
| 2021-11-15 | 72.400 | 72.400 | 72.400 | 72.400 | 72.400 | 0 |
| 2021-11-12 | 72.400 | 72.400 | 72.400 | 72.400 | 72.400 | 64 |
| 2021-11-11 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 272 |
| 2021-11-10 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 362 |
| 2021-11-09 | 71.990 | 73.000 | 71.990 | 73.000 | 73.000 | 23,289 |
| 2021-11-08 | 71.990 | 71.990 | 71.990 | 71.990 | 71.990 | 0 |
| 2021-11-05 | 71.990 | 71.990 | 71.990 | 71.990 | 71.990 | 10 |
| 2021-11-04 | 71.990 | 72.000 | 68.010 | 68.010 | 68.010 | 585 |
| 2021-11-03 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2021-11-02 | 69.790 | 72.000 | 69.790 | 72.000 | 72.000 | 9,809 |
| 2021-11-01 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 100 |
| 2021-10-29 | 69.800 | 69.800 | 69.000 | 69.800 | 69.800 | 41 |
| 2021-10-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2021-10-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2021-10-26 | 64.110 | 70.000 | 64.110 | 70.000 | 70.000 | 4,344 |
| 2021-10-25 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 12 |
| 2021-10-22 | 66.910 | 67.000 | 66.910 | 67.000 | 67.000 | 4,618 |
| 2021-10-21 | 65.010 | 66.000 | 64.550 | 64.550 | 64.550 | 1,270 |
| 2021-10-20 | 65.890 | 66.000 | 64.610 | 64.610 | 64.610 | 1,119 |
| 2021-10-19 | 64.890 | 65.000 | 64.890 | 65.000 | 65.000 | 3,994 |
| 2021-10-18 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 200 |
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.