Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.998 | 1.120 | 0.930 | 1.075 | 30.071 | 74,635 |
| 2024-08-22 | 0.890 | 1.150 | 0.860 | 0.910 | 25.460 | 217,846 |
| 2024-08-21 | 1.210 | 1.495 | 0.802 | 0.840 | 23.501 | 439,165 |
| 2024-08-20 | 4.750 | 4.850 | 4.064 | 4.098 | 114.65 | 64,615 |
| 2024-08-19 | 4.940 | 5.080 | 4.703 | 4.900 | 137.09 | 6,129 |
| 2024-08-16 | 5.000 | 5.235 | 4.702 | 4.702 | 131.54 | 10,044 |
| 2024-08-15 | 5.000 | 5.200 | 4.880 | 5.050 | 141.29 | 5,231 |
| 2024-08-14 | 4.942 | 5.235 | 4.942 | 5.013 | 140.25 | 4,992 |
| 2024-08-13 | 5.000 | 5.197 | 4.960 | 5.000 | 139.89 | 6,798 |
| 2024-08-12 | 5.550 | 5.700 | 4.920 | 5.000 | 139.89 | 12,371 |
| 2024-08-09 | 6.227 | 6.290 | 5.411 | 5.500 | 153.88 | 9,075 |
| 2024-08-08 | 6.187 | 6.300 | 5.965 | 5.965 | 166.89 | 3,231 |
| 2024-08-07 | 5.002 | 6.050 | 5.002 | 5.990 | 167.59 | 4,683 |
| 2024-08-06 | 5.236 | 5.649 | 5.236 | 5.430 | 151.92 | 1,988 |
| 2024-08-05 | 5.888 | 5.888 | 5.125 | 5.150 | 144.09 | 6,044 |
| 2024-08-02 | 6.142 | 6.142 | 5.700 | 5.700 | 159.47 | 4,471 |
| 2024-08-01 | 6.680 | 6.680 | 6.033 | 6.142 | 171.84 | 8,288 |
| 2024-07-31 | 6.220 | 6.980 | 6.200 | 6.562 | 183.59 | 35,637 |
| 2024-07-30 | 5.207 | 6.340 | 5.207 | 6.111 | 170.97 | 27,416 |
| 2024-07-29 | 4.845 | 5.217 | 4.845 | 5.140 | 143.81 | 6,318 |
| 2024-07-26 | 4.730 | 4.910 | 4.601 | 4.800 | 134.29 | 4,527 |
| 2024-07-25 | 4.501 | 4.760 | 4.443 | 4.654 | 130.21 | 5,708 |
| 2024-07-24 | 4.500 | 4.800 | 4.410 | 4.600 | 128.68 | 4,552 |
| 2024-07-23 | 4.600 | 4.674 | 4.400 | 4.600 | 128.70 | 3,713 |
| 2024-07-22 | 4.820 | 4.820 | 4.449 | 4.630 | 129.54 | 7,866 |
| 2024-07-19 | 4.601 | 4.824 | 4.500 | 4.712 | 131.83 | 12,274 |
| 2024-07-18 | 4.220 | 4.660 | 3.993 | 4.591 | 128.45 | 19,654 |
| 2024-07-17 | 5.152 | 5.300 | 4.300 | 4.340 | 121.42 | 45,322 |
| 2024-07-16 | 5.584 | 5.859 | 5.065 | 5.065 | 141.71 | 21,845 |
| 2024-07-15 | 6.150 | 6.200 | 5.550 | 5.584 | 156.23 | 17,333 |
| 2024-07-12 | 6.420 | 7.000 | 6.100 | 6.232 | 174.36 | 8,624 |
| 2024-07-11 | 7.300 | 7.300 | 6.132 | 6.300 | 176.26 | 16,270 |
| 2024-07-10 | 6.700 | 7.300 | 6.700 | 7.060 | 197.52 | 1,920 |
| 2024-07-09 | 7.460 | 7.460 | 6.917 | 7.000 | 195.84 | 8,869 |
| 2024-07-08 | 7.448 | 7.448 | 6.482 | 6.997 | 195.76 | 29,020 |
| 2024-07-05 | 7.949 | 7.949 | 7.403 | 7.470 | 208.99 | 20,299 |
| 2024-07-04 | 8.205 | 8.485 | 7.912 | 7.949 | 222.40 | 37,834 |
| 2024-07-03 | 9.000 | 9.000 | 8.402 | 8.402 | 235.07 | 9,020 |
| 2024-07-02 | 8.700 | 8.999 | 8.530 | 8.679 | 242.82 | 5,934 |
| 2024-07-01 | 9.001 | 9.116 | 8.800 | 8.800 | 246.20 | 6,892 |
| 2024-06-28 | 9.000 | 9.249 | 9.000 | 9.200 | 257.40 | 2,184 |
| 2024-06-27 | 9.000 | 9.100 | 8.900 | 9.091 | 254.35 | 3,334 |
| 2024-06-26 | 8.600 | 9.100 | 8.400 | 9.000 | 251.80 | 7,904 |
| 2024-06-25 | 9.000 | 9.000 | 8.750 | 8.771 | 245.39 | 1,840 |
| 2024-06-24 | 9.000 | 9.100 | 8.800 | 8.900 | 249.00 | 4,027 |
| 2024-06-21 | 9.360 | 9.360 | 8.800 | 9.000 | 251.80 | 5,188 |
| 2024-06-20 | 9.800 | 9.800 | 8.610 | 8.902 | 249.06 | 4,077 |
| 2024-06-19 | 9.200 | 9.200 | 8.400 | 8.940 | 250.12 | 3,181 |
| 2024-06-18 | 8.811 | 9.117 | 8.150 | 8.422 | 235.63 | 15,469 |
| 2024-06-17 | 9.650 | 9.783 | 8.700 | 8.811 | 246.51 | 12,036 |
| 2024-06-14 | 9.750 | 9.966 | 9.650 | 9.720 | 271.94 | 6,933 |
| 2024-06-13 | 10.650 | 10.650 | 9.650 | 9.650 | 269.99 | 5,646 |
| 2024-06-12 | 10.500 | 10.612 | 10.162 | 10.246 | 286.66 | 6,276 |
| 2024-06-11 | 11.242 | 11.300 | 10.542 | 10.542 | 294.94 | 5,477 |
| 2024-06-10 | 11.026 | 11.388 | 10.998 | 11.300 | 316.15 | 3,381 |
| 2024-06-07 | 10.700 | 11.356 | 10.688 | 11.150 | 311.95 | 2,798 |
| 2024-06-06 | 10.600 | 10.688 | 10.600 | 10.688 | 299.03 | 3,309 |
| 2024-06-05 | 10.800 | 11.000 | 10.612 | 10.672 | 298.58 | 3,250 |
| 2024-06-04 | 11.800 | 11.980 | 10.796 | 11.098 | 310.50 | 9,706 |
| 2024-06-03 | 11.900 | 12.150 | 11.300 | 11.860 | 331.82 | 6,446 |
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.