Atlantic Sapphire As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.234	1.300	1.142	1.264	353.64	10,522
2023-11-30	1.200	1.214	1.162	1.182	330.70	2,720
2023-11-29	1.200	1.256	1.182	1.200	335.73	4,495
2023-11-28	1.290	1.300	1.182	1.204	336.85	5,472
2023-11-27	1.300	1.312	1.286	1.286	359.79	2,762
2023-11-24	1.340	1.340	1.306	1.316	368.19	873
2023-11-23	1.320	1.366	1.298	1.306	365.39	992
2023-11-22	1.350	1.370	1.308	1.322	369.87	11,955
2023-11-21	1.390	1.390	1.324	1.348	377.14	905
2023-11-20	1.332	1.378	1.332	1.350	377.70	1,944
2023-11-17	1.250	1.350	1.250	1.332	372.66	2,960
2023-11-16	1.270	1.270	1.232	1.248	349.16	2,112
2023-11-15	1.300	1.300	1.244	1.250	349.72	3,272
2023-11-14	1.300	1.300	1.242	1.248	349.16	3,783
2023-11-13	1.380	1.380	1.250	1.258	351.96	5,848
2023-11-10	1.380	1.400	1.302	1.320	369.31	4,313
2023-11-09	1.380	1.400	1.328	1.380	386.09	3,292
2023-11-08	1.352	1.486	1.352	1.390	388.89	924
2023-11-07	1.440	1.440	1.352	1.362	381.06	2,359
2023-11-06	1.450	1.538	1.440	1.440	402.88	3,584
2023-11-03	1.400	1.672	1.400	1.442	403.44	23,517
2023-11-02	1.380	1.428	1.340	1.398	391.13	5,909
2023-11-01	1.380	1.450	1.324	1.380	386.09	4,473
2023-10-31	1.198	1.380	1.198	1.274	356.44	10,912
2023-10-30	1.290	1.290	1.188	1.194	334.05	8,400
2023-10-27	1.314	1.350	1.230	1.230	344.13	6,727
2023-10-26	1.342	1.400	1.312	1.312	367.07	6,201
2023-10-25	1.366	1.400	1.344	1.352	378.26	4,732
2023-10-24	1.400	1.448	1.362	1.362	381.06	7,457
2023-10-23	1.402	1.416	1.330	1.390	388.89	4,159
2023-10-20	1.406	1.448	1.396	1.416	396.17	6,880
2023-10-19	1.600	1.600	1.420	1.450	405.68	15,293
2023-10-18	1.650	1.684	1.552	1.612	451.00	1,348
2023-10-17	1.648	1.696	1.620	1.620	453.24	1,671
2023-10-16	1.800	1.800	1.610	1.610	450.44	3,829
2023-10-13	1.600	1.790	1.550	1.766	494.09	7,029
2023-10-12	1.474	1.656	1.474	1.588	444.29	9,328
2023-10-11	1.474	1.474	1.434	1.460	408.48	1,224
2023-10-10	1.430	1.510	1.430	1.458	407.92	1,407
2023-10-09	1.480	1.480	1.420	1.444	404.00	1,142
2023-10-06	1.470	1.470	1.422	1.430	400.08	1,105
2023-10-05	1.500	1.500	1.424	1.424	398.40	1,459
2023-10-04	1.520	1.520	1.426	1.450	405.68	1,918
2023-10-03	1.550	1.550	1.510	1.514	423.58	987
2023-10-02	1.570	1.570	1.500	1.546	432.54	1,760
2023-09-29	1.530	1.576	1.512	1.564	437.57	2,655
2023-09-28	1.520	1.590	1.520	1.528	427.50	4,662
2023-09-27	1.580	1.608	1.520	1.520	425.26	2,428
2023-09-26	1.616	1.684	1.550	1.552	434.22	8,324
2023-09-25	1.764	1.794	1.540	1.568	438.69	6,143
2023-09-22	1.710	1.780	1.684	1.716	480.10	4,396
2023-09-21	1.670	1.692	1.532	1.680	470.03	10,710
2023-09-20	1.662	1.900	1.570	1.600	447.64	21,266
2023-09-19	2.100	2.180	1.730	1.744	437.17	11,813
2023-09-18	1.680	2.190	1.600	2.000	501.34	10,590
2023-09-15	1.490	1.750	1.490	1.652	414.10	6,381
2023-09-14	1.596	1.596	1.468	1.484	371.99	3,704
2023-09-13	1.436	1.730	1.400	1.500	376.00	7,420
2023-09-12	1.530	1.600	1.402	1.402	351.44	4,752
2023-09-11	1.596	1.678	1.450	1.522	381.52	4,365

← NewerPage 13 of 22 · 1,261 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.