Atlantic Sapphire As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.760	0.760	0.720	0.760	0.760	0
2026-10-16	0.760	0.760	0.720	0.760	0.760	3,655
2026-10-15	0.760	0.760	0.760	0.760	0.760	3,655
2026-10-14	0.760	0.760	0.760	0.760	0.760	3,655
2026-10-13	0.760	0.760	0.760	0.760	0.760	3,655
2026-10-12	0.760	0.760	0.720	0.760	0.760	3,655
2026-10-09	0.761	0.780	0.760	0.760	0.760	88,439
2026-10-08	0.760	0.760	0.760	0.760	0.760	48
2026-10-07	0.780	0.780	0.778	0.778	0.778	430
2026-10-06	0.760	0.760	0.760	0.760	0.760	1,165
2026-10-05	0.780	0.780	0.712	0.750	0.750	11,840
2026-10-02	0.716	0.780	0.716	0.778	0.778	108,453
2026-10-01	0.750	0.779	0.711	0.716	0.716	42,036
2026-09-30	0.775	0.780	0.727	0.732	0.732	47,371
2026-09-29	0.737	0.770	0.737	0.755	0.755	24,034
2026-09-28	0.783	0.783	0.737	0.783	0.783	10,751
2026-09-25	0.783	0.783	0.737	0.783	0.783	66,854
2026-09-24	0.751	0.778	0.750	0.778	0.778	7,683
2026-09-23	0.792	0.792	0.737	0.750	0.750	47,294
2026-09-22	0.720	0.780	0.720	0.780	0.780	95,052
2026-09-21	0.744	0.755	0.709	0.709	0.709	28,104
2026-09-18	0.741	0.741	0.741	0.741	0.741	495
2026-09-17	0.760	0.796	0.735	0.736	0.736	81,615
2026-09-16	0.750	0.760	0.722	0.760	0.760	57,889
2026-09-15	0.770	0.770	0.720	0.751	0.751	28,278
2026-09-14	0.780	0.780	0.780	0.780	0.780	1,958
2026-09-11	0.800	0.800	0.760	0.780	0.780	31,805
2026-09-10	0.760	0.798	0.760	0.760	0.760	6,126
2026-09-09	0.800	0.800	0.761	0.799	0.799	15,550
2026-09-08	0.760	0.800	0.760	0.800	0.800	46,951
2026-09-07	0.800	0.805	0.762	0.780	0.780	11,264
2026-09-04	0.840	0.840	0.760	0.800	0.800	152,806
2026-09-03	0.840	0.840	0.781	0.829	0.829	182,159
2026-09-02	0.849	0.849	0.810	0.810	0.810	11,246
2026-09-01	0.770	0.849	0.770	0.800	0.800	266,532
2026-08-31	0.830	0.830	0.752	0.760	0.760	30,280
2026-08-28	0.808	0.899	0.800	0.830	0.830	242,951
2026-08-27	0.800	0.839	0.800	0.820	0.820	31,230
2026-08-26	0.825	0.850	0.820	0.840	0.840	132,397
2026-08-25	0.820	0.940	0.820	0.875	0.875	76,925
2026-08-24	0.840	0.879	0.821	0.850	0.850	53,651
2026-08-21	0.862	0.884	0.840	0.850	0.850	161,504
2026-08-20	1.032	1.032	0.861	0.875	0.875	216,115
2026-08-19	0.856	0.940	0.856	0.940	0.940	150,214
2026-08-18	0.866	0.866	0.840	0.856	0.856	43,369
2026-08-17	0.850	0.886	0.850	0.869	0.869	173,306
2026-08-14	0.924	0.940	0.864	0.870	0.870	128,411
2026-08-13	0.863	0.955	0.850	0.950	0.950	179,193
2026-08-12	0.850	0.870	0.840	0.854	0.854	22,926
2026-08-11	0.864	0.890	0.809	0.850	0.850	146,495
2026-08-10	0.870	0.920	0.861	0.862	0.862	116,468
2026-08-07	0.950	0.950	0.851	0.910	0.910	193,437
2026-08-06	0.808	1.100	0.808	0.980	0.980	335,239
2026-08-05	0.850	0.900	0.800	0.880	0.880	29,189
2026-08-04	0.900	0.940	0.851	0.895	0.895	35,347
2026-08-03	0.910	0.939	0.900	0.900	0.900	74,451
2026-07-31	0.910	1.000	0.910	0.925	0.925	379,014
2026-07-30	1.090	1.090	0.960	1.060	1.060	37,469
2026-07-29	0.961	1.050	0.940	0.960	0.960	33,312
2026-07-28	0.960	0.970	0.960	0.960	0.960	5,015

Page 1 of 2 · 66 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.