Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 8.050 | 8.250 | 8.010 | 8.100 | 2,030.41 | 743 |
| 2023-06-16 | 8.020 | 8.300 | 7.800 | 8.270 | 2,073.03 | 1,166 |
| 2023-06-15 | 7.650 | 8.030 | 7.650 | 8.030 | 2,012.87 | 1,049 |
| 2023-06-14 | 7.850 | 8.180 | 7.500 | 7.870 | 1,972.76 | 2,191 |
| 2023-06-13 | 8.280 | 8.280 | 7.520 | 7.810 | 1,957.72 | 4,146 |
| 2023-06-12 | 7.600 | 8.290 | 7.570 | 8.200 | 2,055.48 | 4,533 |
| 2023-06-09 | 7.390 | 7.670 | 6.770 | 7.510 | 1,882.52 | 3,609 |
| 2023-06-08 | 6.630 | 7.390 | 6.510 | 7.150 | 1,792.28 | 3,216 |
| 2023-06-07 | 6.550 | 6.620 | 6.200 | 6.620 | 1,659.43 | 2,490 |
| 2023-06-06 | 5.970 | 6.500 | 5.960 | 6.400 | 1,604.28 | 3,333 |
| 2023-06-05 | 5.500 | 6.140 | 5.500 | 5.970 | 1,496.49 | 2,273 |
| 2023-06-02 | 5.420 | 5.540 | 5.400 | 5.490 | 1,376.17 | 501 |
| 2023-06-01 | 5.350 | 5.350 | 5.290 | 5.300 | 1,328.54 | 291 |
| 2023-05-31 | 5.550 | 5.550 | 5.300 | 5.350 | 1,341.08 | 524 |
| 2023-05-30 | 5.500 | 5.580 | 5.280 | 5.330 | 1,336.06 | 730 |
| 2023-05-26 | 5.550 | 5.600 | 5.110 | 5.300 | 1,328.54 | 1,142 |
| 2023-05-25 | 5.110 | 5.430 | 5.040 | 5.380 | 1,348.60 | 1,481 |
| 2023-05-24 | 5.100 | 5.110 | 4.980 | 5.060 | 1,268.38 | 625 |
| 2023-05-23 | 4.860 | 5.140 | 4.760 | 5.050 | 1,265.88 | 1,574 |
| 2023-05-22 | 4.880 | 4.880 | 4.700 | 4.820 | 1,208.22 | 745 |
| 2023-05-19 | 4.940 | 4.940 | 4.815 | 4.815 | 1,206.97 | 307 |
| 2023-05-16 | 4.715 | 4.800 | 4.590 | 4.740 | 1,188.17 | 541 |
| 2023-05-15 | 4.700 | 4.700 | 4.615 | 4.645 | 1,164.36 | 1,496 |
| 2023-05-12 | 4.800 | 4.800 | 4.650 | 4.670 | 1,170.62 | 1,883 |
| 2023-05-11 | 4.650 | 4.870 | 4.580 | 4.680 | 1,173.13 | 1,532 |
| 2023-05-10 | 4.700 | 4.750 | 4.520 | 4.580 | 1,148.06 | 2,236 |
| 2023-05-09 | 4.925 | 4.925 | 4.620 | 4.640 | 1,163.10 | 1,111 |
| 2023-05-08 | 4.800 | 4.990 | 4.680 | 4.750 | 1,190.68 | 2,623 |
| 2023-05-05 | 4.645 | 4.955 | 4.645 | 4.730 | 1,185.66 | 1,617 |
| 2023-05-04 | 4.715 | 4.810 | 4.540 | 4.585 | 1,149.32 | 3,609 |
| 2023-05-03 | 4.910 | 5.020 | 4.630 | 4.760 | 1,193.18 | 2,541 |
| 2023-05-02 | 5.150 | 5.150 | 4.850 | 4.905 | 1,229.53 | 2,974 |
| 2023-04-28 | 5.130 | 5.180 | 5.050 | 5.050 | 1,265.88 | 1,121 |
| 2023-04-27 | 5.200 | 5.200 | 5.050 | 5.130 | 1,285.93 | 1,071 |
| 2023-04-26 | 5.100 | 5.260 | 5.050 | 5.080 | 1,273.40 | 830 |
| 2023-04-25 | 5.240 | 5.240 | 5.090 | 5.090 | 1,275.90 | 825 |
| 2023-04-24 | 5.200 | 5.280 | 5.070 | 5.200 | 1,303.48 | 1,627 |
| 2023-04-21 | 5.280 | 5.280 | 5.000 | 5.250 | 1,316.01 | 2,725 |
| 2023-04-20 | 5.200 | 5.390 | 5.000 | 5.300 | 1,328.54 | 2,371 |
| 2023-04-19 | 5.110 | 5.300 | 5.020 | 5.200 | 1,303.48 | 1,904 |
| 2023-04-18 | 5.400 | 5.440 | 5.040 | 5.150 | 1,290.94 | 3,229 |
| 2023-04-17 | 5.450 | 5.490 | 5.270 | 5.400 | 1,353.61 | 1,582 |
| 2023-04-14 | 5.890 | 5.890 | 5.310 | 5.390 | 1,351.10 | 1,870 |
| 2023-04-13 | 5.500 | 6.050 | 5.400 | 5.660 | 1,418.78 | 3,648 |
| 2023-04-12 | 5.350 | 5.500 | 5.120 | 5.460 | 1,368.65 | 1,501 |
| 2023-04-11 | 5.120 | 5.400 | 5.120 | 5.270 | 1,321.02 | 2,038 |
| 2023-04-05 | 5.500 | 5.620 | 5.470 | 5.470 | 1,371.16 | 509 |
| 2023-04-04 | 5.600 | 5.770 | 5.500 | 5.530 | 1,386.20 | 783 |
| 2023-04-03 | 5.710 | 5.830 | 5.500 | 5.560 | 1,393.72 | 437 |
| 2023-03-31 | 5.670 | 5.820 | 5.640 | 5.670 | 1,421.29 | 1,600 |
| 2023-03-30 | 5.700 | 5.850 | 5.615 | 5.660 | 1,418.78 | 964 |
| 2023-03-29 | 5.605 | 5.700 | 5.530 | 5.690 | 1,426.30 | 391 |
| 2023-03-28 | 5.740 | 5.800 | 5.555 | 5.605 | 1,405.00 | 761 |
| 2023-03-27 | 5.565 | 5.750 | 5.520 | 5.640 | 1,413.77 | 603 |
| 2023-03-24 | 5.750 | 5.820 | 5.455 | 5.505 | 1,379.93 | 1,681 |
| 2023-03-23 | 5.750 | 5.860 | 5.580 | 5.695 | 1,427.56 | 1,449 |
| 2023-03-22 | 5.450 | 5.995 | 5.450 | 5.665 | 1,420.04 | 3,268 |
| 2023-03-21 | 5.390 | 5.750 | 5.355 | 5.430 | 1,361.13 | 2,923 |
| 2023-03-20 | 5.530 | 5.530 | 5.130 | 5.340 | 1,338.57 | 4,007 |
| 2023-03-17 | 5.870 | 6.175 | 5.420 | 5.530 | 1,386.20 | 4,695 |
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.