Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 11.998 | 11.998 | 11.002 | 11.308 | 316.37 | 5,417 |
| 2024-05-30 | 12.998 | 12.998 | 11.800 | 11.998 | 335.68 | 1,832 |
| 2024-05-29 | 1.210 | 1.250 | 1.200 | 1.228 | 343.57 | 12,197 |
| 2024-05-28 | 1.150 | 1.220 | 1.120 | 1.202 | 336.29 | 22,262 |
| 2024-05-27 | 1.050 | 1.108 | 1.036 | 1.092 | 305.52 | 3,422 |
| 2024-05-24 | 1.050 | 1.080 | 1.050 | 1.060 | 296.56 | 2,948 |
| 2024-05-23 | 1.100 | 1.100 | 1.012 | 1.060 | 296.56 | 5,986 |
| 2024-05-22 | 1.100 | 1.100 | 1.020 | 1.072 | 299.92 | 2,710 |
| 2024-05-21 | 1.116 | 1.116 | 1.060 | 1.062 | 297.12 | 3,697 |
| 2024-05-16 | 1.120 | 1.148 | 1.060 | 1.108 | 309.99 | 5,008 |
| 2024-05-15 | 1.138 | 1.138 | 1.080 | 1.080 | 302.16 | 3,088 |
| 2024-05-14 | 1.080 | 1.150 | 1.080 | 1.082 | 302.72 | 6,268 |
| 2024-05-13 | 1.100 | 1.100 | 1.048 | 1.096 | 306.64 | 3,292 |
| 2024-05-10 | 1.054 | 1.140 | 1.054 | 1.086 | 303.84 | 5,181 |
| 2024-05-08 | 1.142 | 1.142 | 1.052 | 1.052 | 294.33 | 6,637 |
| 2024-05-07 | 1.230 | 1.230 | 1.100 | 1.112 | 311.11 | 13,738 |
| 2024-05-06 | 1.024 | 1.238 | 0.994 | 1.210 | 338.53 | 22,016 |
| 2024-05-03 | 0.957 | 1.030 | 0.950 | 0.993 | 277.82 | 13,158 |
| 2024-05-02 | 0.950 | 0.960 | 0.890 | 0.950 | 265.79 | 8,103 |
| 2024-04-30 | 0.935 | 0.950 | 0.910 | 0.910 | 254.60 | 6,318 |
| 2024-04-29 | 0.910 | 0.947 | 0.902 | 0.905 | 253.20 | 4,870 |
| 2024-04-26 | 0.898 | 0.910 | 0.866 | 0.892 | 249.56 | 4,889 |
| 2024-04-25 | 0.870 | 0.899 | 0.860 | 0.885 | 247.60 | 3,036 |
| 2024-04-24 | 0.897 | 0.897 | 0.865 | 0.870 | 243.41 | 1,118 |
| 2024-04-23 | 0.900 | 0.900 | 0.867 | 0.868 | 242.85 | 2,157 |
| 2024-04-22 | 0.863 | 0.900 | 0.863 | 0.896 | 250.68 | 3,750 |
| 2024-04-19 | 0.910 | 0.926 | 0.860 | 0.907 | 253.76 | 9,281 |
| 2024-04-18 | 0.945 | 0.970 | 0.918 | 0.954 | 266.91 | 5,761 |
| 2024-04-17 | 0.910 | 0.930 | 0.898 | 0.929 | 259.91 | 7,192 |
| 2024-04-16 | 0.921 | 0.949 | 0.890 | 0.900 | 251.80 | 10,205 |
| 2024-04-15 | 0.942 | 0.965 | 0.920 | 0.923 | 258.24 | 3,800 |
| 2024-04-12 | 0.960 | 1.088 | 0.940 | 0.956 | 267.47 | 26,046 |
| 2024-04-11 | 0.930 | 0.958 | 0.872 | 0.950 | 265.79 | 9,977 |
| 2024-04-10 | 0.950 | 0.960 | 0.874 | 0.912 | 255.16 | 43,215 |
| 2024-04-09 | 0.843 | 0.858 | 0.828 | 0.840 | 235.01 | 4,492 |
| 2024-04-08 | 0.860 | 0.866 | 0.824 | 0.843 | 235.85 | 8,070 |
| 2024-04-05 | 0.900 | 0.910 | 0.851 | 0.865 | 242.01 | 6,359 |
| 2024-04-04 | 0.900 | 0.920 | 0.871 | 0.890 | 249.00 | 3,893 |
| 2024-04-03 | 0.940 | 0.940 | 0.889 | 0.897 | 250.96 | 2,578 |
| 2024-04-02 | 0.940 | 0.940 | 0.850 | 0.921 | 257.68 | 7,418 |
| 2024-03-27 | 0.820 | 0.948 | 0.820 | 0.900 | 251.80 | 21,201 |
| 2024-03-26 | 0.820 | 0.820 | 0.783 | 0.800 | 223.82 | 5,415 |
| 2024-03-25 | 0.889 | 0.889 | 0.773 | 0.784 | 219.35 | 14,388 |
| 2024-03-22 | 0.862 | 0.919 | 0.826 | 0.832 | 232.78 | 12,563 |
| 2024-03-21 | 0.920 | 0.920 | 0.886 | 0.897 | 250.96 | 2,905 |
| 2024-03-20 | 0.850 | 0.896 | 0.830 | 0.881 | 246.48 | 4,954 |
| 2024-03-19 | 0.830 | 0.869 | 0.825 | 0.834 | 233.33 | 4,692 |
| 2024-03-18 | 0.920 | 0.920 | 0.824 | 0.830 | 232.22 | 5,310 |
| 2024-03-15 | 0.880 | 0.909 | 0.839 | 0.875 | 244.81 | 8,244 |
| 2024-03-14 | 0.826 | 0.862 | 0.812 | 0.832 | 232.78 | 6,238 |
| 2024-03-13 | 0.903 | 0.928 | 0.830 | 0.843 | 235.85 | 13,033 |
| 2024-03-12 | 0.940 | 0.947 | 0.892 | 0.900 | 251.80 | 12,154 |
| 2024-03-11 | 1.064 | 1.126 | 0.890 | 0.950 | 265.79 | 42,107 |
| 2024-03-08 | 1.090 | 1.092 | 1.062 | 1.070 | 299.36 | 3,732 |
| 2024-03-07 | 1.118 | 1.118 | 1.060 | 1.070 | 299.36 | 11,310 |
| 2024-03-06 | 1.100 | 1.136 | 1.086 | 1.094 | 306.08 | 11,494 |
| 2024-03-05 | 1.172 | 1.172 | 1.084 | 1.092 | 305.52 | 18,379 |
| 2024-03-04 | 1.208 | 1.220 | 1.152 | 1.152 | 322.30 | 17,546 |
| 2024-03-01 | 1.200 | 1.218 | 1.142 | 1.196 | 334.61 | 632,400 |
| 2024-02-29 | 1.500 | 1.500 | 1.400 | 1.440 | 402.88 | 3,504 |
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.