Atlantic Sapphire As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.596	1.678	1.450	1.522	381.52	4,365
2023-09-08	1.800	1.800	1.540	1.560	391.04	10,592
2023-09-07	1.800	1.888	1.700	1.722	431.65	5,436
2023-09-06	2.200	2.200	1.780	1.806	452.71	7,946
2023-09-05	2.460	2.460	2.100	2.100	526.40	3,588
2023-09-04	2.400	2.495	2.400	2.420	606.62	794
2023-09-01	2.380	2.560	2.350	2.400	601.60	1,769
2023-08-31	2.300	2.630	2.300	2.400	601.60	4,140
2023-08-30	2.340	2.360	2.230	2.300	576.54	4,217
2023-08-29	2.245	2.470	2.150	2.235	560.24	5,806
2023-08-28	2.250	2.400	2.000	2.115	530.16	10,595
2023-08-25	2.920	3.370	2.030	2.205	552.72	23,658
2023-08-24	4.465	4.685	4.210	4.495	1,126.75	1,882
2023-08-23	4.435	4.580	4.435	4.575	1,146.81	590
2023-08-22	4.500	4.590	4.470	4.525	1,134.28	1,542
2023-08-21	4.500	4.700	4.500	4.500	1,128.01	896
2023-08-18	4.900	4.900	4.500	4.620	1,158.09	957
2023-08-17	4.750	4.895	4.700	4.855	1,217.00	1,138
2023-08-16	5.000	5.000	4.700	4.720	1,183.16	1,411
2023-08-15	4.900	5.000	4.870	4.950	1,240.81	947
2023-08-14	4.990	4.990	4.870	4.985	1,249.58	341
2023-08-11	5.090	5.090	4.845	4.870	1,220.76	798
2023-08-10	4.890	4.990	4.700	4.990	1,250.84	992
2023-08-09	5.100	5.100	4.800	4.900	1,228.28	2,443
2023-08-08	5.000	5.150	4.830	4.955	1,242.06	9,705
2023-08-07	6.000	6.160	6.000	6.060	1,519.05	422
2023-08-04	5.910	6.200	5.910	6.020	1,509.02	727
2023-08-03	6.100	6.270	6.010	6.030	1,511.53	233
2023-08-02	6.260	6.260	5.870	5.890	1,476.44	343
2023-08-01	6.180	6.300	6.020	6.020	1,509.02	392
2023-07-31	6.090	6.200	6.090	6.160	1,544.12	162
2023-07-28	6.080	6.240	5.950	6.100	1,529.08	191
2023-07-27	6.150	6.250	6.000	6.010	1,506.52	299
2023-07-26	6.160	6.160	6.030	6.040	1,514.04	341
2023-07-25	5.900	6.200	5.900	6.050	1,516.54	211
2023-07-24	6.300	6.300	5.950	5.950	1,491.48	443
2023-07-21	6.200	6.490	6.200	6.200	1,554.14	286
2023-07-20	6.200	6.220	6.050	6.160	1,544.12	250
2023-07-19	5.950	6.200	5.890	6.200	1,554.14	535
2023-07-18	5.830	5.980	5.830	5.920	1,483.96	397
2023-07-17	6.150	6.150	5.800	5.840	1,463.90	345
2023-07-14	6.100	6.100	5.860	5.970	1,496.49	1,037
2023-07-13	6.060	6.390	6.060	6.100	1,529.08	684
2023-07-12	6.060	6.560	6.060	6.130	1,536.60	431
2023-07-11	6.040	6.660	6.040	6.150	1,541.61	795
2023-07-10	6.020	6.450	6.020	6.450	1,616.81	809
2023-07-07	6.060	6.190	6.030	6.160	1,544.12	274
2023-07-06	6.150	6.260	6.060	6.090	1,526.57	339
2023-07-05	6.380	6.380	6.020	6.150	1,541.61	1,009
2023-07-04	6.360	6.430	6.340	6.380	1,599.27	286
2023-07-03	6.470	6.530	6.390	6.430	1,611.80	445
2023-06-30	6.850	6.960	6.450	6.550	1,641.88	1,169
2023-06-29	6.900	7.000	6.860	6.880	1,724.60	332
2023-06-28	7.260	7.260	6.850	6.850	1,717.08	834
2023-06-27	6.810	7.490	6.810	7.180	1,799.80	2,314
2023-06-26	6.000	6.960	6.000	6.930	1,737.13	1,601
2023-06-23	6.900	7.050	6.000	6.300	1,579.21	2,435
2023-06-22	8.100	8.110	6.720	6.900	1,729.61	2,331
2023-06-21	8.290	8.290	7.820	7.980	2,000.33	952
2023-06-20	7.910	8.230	7.910	8.050	2,017.88	892

← NewerPage 14 of 21 · 1,257 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.