Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.500 | 1.540 | 1.400 | 1.480 | 414.07 | 3,326 |
| 2024-02-27 | 1.480 | 1.590 | 1.392 | 1.468 | 410.71 | 3,143 |
| 2024-02-26 | 1.432 | 1.498 | 1.368 | 1.434 | 401.20 | 2,425 |
| 2024-02-23 | 1.500 | 1.500 | 1.430 | 1.440 | 402.88 | 1,514 |
| 2024-02-22 | 1.500 | 1.500 | 1.430 | 1.444 | 404.00 | 2,043 |
| 2024-02-21 | 1.510 | 1.538 | 1.432 | 1.462 | 409.04 | 2,497 |
| 2024-02-20 | 1.590 | 1.660 | 1.450 | 1.510 | 422.46 | 4,029 |
| 2024-02-19 | 1.702 | 1.704 | 1.410 | 1.596 | 446.53 | 3,372 |
| 2024-02-16 | 1.712 | 1.760 | 1.700 | 1.710 | 478.42 | 1,072 |
| 2024-02-15 | 1.720 | 1.750 | 1.700 | 1.750 | 489.61 | 2,475 |
| 2024-02-14 | 1.750 | 1.750 | 1.702 | 1.702 | 476.18 | 707 |
| 2024-02-13 | 1.706 | 1.750 | 1.700 | 1.730 | 484.02 | 520 |
| 2024-02-12 | 1.768 | 1.768 | 1.700 | 1.712 | 478.98 | 1,935 |
| 2024-02-09 | 1.740 | 1.760 | 1.702 | 1.732 | 484.58 | 1,117 |
| 2024-02-08 | 1.738 | 1.778 | 1.704 | 1.740 | 486.81 | 1,991 |
| 2024-02-07 | 1.746 | 1.800 | 1.700 | 1.778 | 497.45 | 2,238 |
| 2024-02-06 | 1.670 | 1.746 | 1.670 | 1.704 | 476.74 | 3,307 |
| 2024-02-05 | 1.718 | 1.750 | 1.672 | 1.678 | 469.47 | 1,038 |
| 2024-02-02 | 1.720 | 1.790 | 1.680 | 1.718 | 480.66 | 2,149 |
| 2024-02-01 | 1.780 | 1.820 | 1.720 | 1.720 | 481.22 | 2,165 |
| 2024-01-31 | 1.700 | 1.758 | 1.646 | 1.720 | 481.22 | 1,845 |
| 2024-01-30 | 1.716 | 1.716 | 1.628 | 1.678 | 469.47 | 1,536 |
| 2024-01-29 | 1.758 | 1.800 | 1.652 | 1.666 | 466.11 | 2,508 |
| 2024-01-26 | 1.570 | 1.848 | 1.550 | 1.758 | 491.85 | 7,473 |
| 2024-01-25 | 1.556 | 1.570 | 1.550 | 1.562 | 437.01 | 2,000 |
| 2024-01-24 | 1.552 | 1.588 | 1.550 | 1.566 | 438.13 | 1,079 |
| 2024-01-23 | 1.572 | 1.600 | 1.550 | 1.558 | 435.89 | 1,846 |
| 2024-01-22 | 1.558 | 1.570 | 1.550 | 1.552 | 434.22 | 1,241 |
| 2024-01-19 | 1.596 | 1.596 | 1.550 | 1.558 | 435.89 | 1,957 |
| 2024-01-18 | 1.590 | 1.596 | 1.552 | 1.552 | 434.22 | 880 |
| 2024-01-17 | 1.550 | 1.616 | 1.542 | 1.558 | 435.89 | 6,849 |
| 2024-01-16 | 1.470 | 1.528 | 1.434 | 1.528 | 427.50 | 1,379 |
| 2024-01-15 | 1.588 | 1.594 | 1.460 | 1.470 | 411.27 | 1,987 |
| 2024-01-12 | 1.470 | 1.544 | 1.470 | 1.526 | 426.94 | 3,883 |
| 2024-01-11 | 1.550 | 1.550 | 1.456 | 1.460 | 408.48 | 2,722 |
| 2024-01-10 | 1.600 | 1.620 | 1.524 | 1.524 | 426.38 | 3,177 |
| 2024-01-09 | 1.626 | 1.648 | 1.510 | 1.578 | 441.49 | 7,008 |
| 2024-01-08 | 1.670 | 1.730 | 1.586 | 1.596 | 446.53 | 3,679 |
| 2024-01-05 | 1.850 | 1.850 | 1.664 | 1.682 | 470.59 | 12,076 |
| 2024-01-04 | 1.632 | 1.694 | 1.614 | 1.684 | 471.15 | 5,754 |
| 2024-01-03 | 1.720 | 1.720 | 1.600 | 1.632 | 456.60 | 4,682 |
| 2024-01-02 | 1.650 | 1.738 | 1.600 | 1.692 | 473.38 | 5,306 |
| 2023-12-29 | 1.600 | 1.714 | 1.600 | 1.610 | 450.44 | 5,199 |
| 2023-12-28 | 1.800 | 1.800 | 1.600 | 1.642 | 459.40 | 12,150 |
| 2023-12-27 | 1.746 | 1.820 | 1.660 | 1.726 | 482.90 | 8,324 |
| 2023-12-22 | 1.838 | 1.900 | 1.746 | 1.746 | 488.49 | 8,350 |
| 2023-12-21 | 1.730 | 2.000 | 1.730 | 1.830 | 511.99 | 18,238 |
| 2023-12-20 | 1.776 | 1.820 | 1.632 | 1.718 | 480.66 | 10,690 |
| 2023-12-19 | 2.100 | 2.190 | 1.776 | 1.790 | 500.80 | 23,179 |
| 2023-12-18 | 1.736 | 2.035 | 1.736 | 2.030 | 567.95 | 25,276 |
| 2023-12-15 | 1.500 | 1.714 | 1.500 | 1.692 | 473.38 | 13,570 |
| 2023-12-14 | 1.486 | 1.530 | 1.424 | 1.500 | 419.67 | 5,925 |
| 2023-12-13 | 1.320 | 1.496 | 1.320 | 1.460 | 408.48 | 24,091 |
| 2023-12-12 | 1.302 | 1.396 | 1.300 | 1.390 | 388.89 | 5,954 |
| 2023-12-11 | 1.366 | 1.400 | 1.340 | 1.350 | 377.70 | 3,452 |
| 2023-12-08 | 1.470 | 1.520 | 1.302 | 1.392 | 389.45 | 7,888 |
| 2023-12-07 | 1.590 | 1.600 | 1.452 | 1.478 | 413.51 | 5,289 |
| 2023-12-06 | 1.450 | 1.570 | 1.400 | 1.494 | 417.99 | 12,667 |
| 2023-12-05 | 1.390 | 1.526 | 1.370 | 1.410 | 394.49 | 10,903 |
| 2023-12-04 | 1.260 | 1.380 | 1.242 | 1.348 | 377.14 | 7,217 |
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.