Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 6.350 | 6.500 | 6.045 | 6.480 | 1,560.83 | 673 |
| 2023-03-15 | 6.500 | 6.500 | 6.005 | 6.295 | 1,516.27 | 1,271 |
| 2023-03-14 | 6.700 | 6.900 | 6.450 | 6.505 | 1,566.85 | 1,093 |
| 2023-03-13 | 7.390 | 7.390 | 6.695 | 6.730 | 1,621.05 | 848 |
| 2023-03-10 | 7.000 | 7.220 | 6.795 | 7.085 | 1,706.56 | 992 |
| 2023-03-09 | 6.850 | 7.180 | 6.755 | 6.990 | 1,683.67 | 615 |
| 2023-03-08 | 6.660 | 7.000 | 6.505 | 6.895 | 1,660.79 | 477 |
| 2023-03-07 | 6.985 | 7.385 | 6.670 | 6.700 | 1,613.82 | 1,534 |
| 2023-03-06 | 6.800 | 7.085 | 6.510 | 6.970 | 1,678.86 | 1,232 |
| 2023-03-03 | 7.000 | 7.000 | 6.590 | 6.755 | 1,627.07 | 1,306 |
| 2023-03-02 | 6.855 | 7.175 | 6.550 | 6.875 | 1,655.97 | 3,095 |
| 2023-03-01 | 7.590 | 7.590 | 6.855 | 6.855 | 1,651.16 | 3,378 |
| 2023-02-28 | 7.750 | 7.750 | 7.400 | 7.400 | 1,782.43 | 1,087 |
| 2023-02-27 | 7.240 | 7.550 | 7.230 | 7.405 | 1,783.63 | 792 |
| 2023-02-24 | 7.150 | 7.560 | 7.100 | 7.185 | 1,730.64 | 1,135 |
| 2023-02-23 | 7.350 | 7.850 | 7.155 | 7.250 | 1,746.30 | 2,788 |
| 2023-02-22 | 8.150 | 8.150 | 7.350 | 7.390 | 1,780.02 | 1,569 |
| 2023-02-21 | 8.095 | 8.400 | 7.705 | 7.730 | 1,861.92 | 1,087 |
| 2023-02-20 | 8.675 | 8.675 | 7.900 | 7.985 | 1,923.34 | 557 |
| 2023-02-17 | 8.850 | 8.860 | 8.235 | 8.235 | 1,983.56 | 1,291 |
| 2023-02-16 | 9.020 | 9.045 | 8.850 | 8.850 | 2,131.69 | 293 |
| 2023-02-15 | 9.130 | 9.130 | 9.000 | 9.000 | 2,167.82 | 279 |
| 2023-02-14 | 9.100 | 9.100 | 9.000 | 9.010 | 2,170.23 | 499 |
| 2023-02-13 | 9.000 | 9.065 | 9.000 | 9.000 | 2,167.82 | 417 |
| 2023-02-10 | 9.000 | 9.200 | 8.950 | 9.050 | 2,179.86 | 366 |
| 2023-02-09 | 9.500 | 9.500 | 8.970 | 9.000 | 2,167.82 | 1,346 |
| 2023-02-08 | 8.950 | 9.495 | 8.850 | 9.400 | 2,264.17 | 1,329 |
| 2023-02-07 | 9.000 | 9.355 | 8.665 | 8.850 | 2,131.69 | 663 |
| 2023-02-06 | 9.325 | 9.335 | 8.500 | 8.865 | 2,135.30 | 1,783 |
| 2023-02-03 | 9.625 | 9.870 | 9.205 | 9.530 | 2,295.48 | 2,379 |
| 2023-02-02 | 10.020 | 10.210 | 9.820 | 9.995 | 2,407.48 | 1,650 |
| 2023-02-01 | 10.290 | 10.300 | 9.930 | 10.020 | 2,413.51 | 1,394 |
| 2023-01-31 | 10.500 | 10.750 | 10.130 | 10.200 | 2,456.86 | 1,436 |
| 2023-01-30 | 10.170 | 10.590 | 9.800 | 10.590 | 2,550.80 | 1,961 |
| 2023-01-27 | 10.400 | 10.700 | 10.080 | 10.170 | 2,449.64 | 1,060 |
| 2023-01-26 | 10.570 | 10.890 | 9.905 | 10.220 | 2,461.68 | 2,805 |
| 2023-01-25 | 10.200 | 11.110 | 9.500 | 10.990 | 2,647.15 | 5,581 |
| 2023-01-24 | 9.450 | 10.450 | 9.200 | 9.995 | 2,407.48 | 9,604 |
| 2023-01-23 | 7.500 | 8.500 | 7.500 | 8.500 | 2,047.39 | 4,217 |
| 2023-01-20 | 7.210 | 7.445 | 7.110 | 7.385 | 1,778.82 | 250 |
| 2023-01-19 | 7.295 | 7.475 | 7.135 | 7.235 | 1,742.69 | 503 |
| 2023-01-18 | 7.290 | 7.550 | 7.290 | 7.340 | 1,767.98 | 476 |
| 2023-01-17 | 7.550 | 7.550 | 7.255 | 7.255 | 1,747.50 | 172 |
| 2023-01-16 | 7.590 | 7.590 | 7.210 | 7.400 | 1,782.43 | 471 |
| 2023-01-13 | 7.105 | 7.485 | 7.105 | 7.395 | 1,781.23 | 781 |
| 2023-01-12 | 7.200 | 7.545 | 6.965 | 7.160 | 1,724.62 | 2,217 |
| 2023-01-11 | 7.125 | 7.385 | 7.120 | 7.225 | 1,740.28 | 572 |
| 2023-01-10 | 7.500 | 7.565 | 7.200 | 7.220 | 1,739.07 | 1,255 |
| 2023-01-09 | 6.800 | 7.400 | 6.800 | 7.350 | 1,770.39 | 1,590 |
| 2023-01-06 | 6.900 | 7.290 | 6.705 | 7.000 | 1,686.08 | 1,795 |
| 2023-01-05 | 7.120 | 7.235 | 6.760 | 6.905 | 1,663.20 | 1,396 |
| 2023-01-04 | 7.400 | 7.400 | 7.100 | 7.120 | 1,714.99 | 1,142 |
| 2023-01-03 | 7.200 | 7.640 | 7.200 | 7.400 | 1,782.43 | 1,769 |
| 2023-01-02 | 7.400 | 7.675 | 7.005 | 7.400 | 1,782.43 | 861 |
| 2022-12-30 | 7.400 | 7.680 | 7.230 | 7.430 | 1,789.66 | 1,395 |
| 2022-12-29 | 6.995 | 7.440 | 6.985 | 7.375 | 1,776.41 | 2,311 |
| 2022-12-28 | 7.540 | 7.540 | 6.960 | 6.970 | 1,678.86 | 3,929 |
| 2022-12-27 | 7.680 | 7.930 | 7.350 | 7.450 | 1,794.47 | 1,572 |
| 2022-12-23 | 7.450 | 7.775 | 7.210 | 7.610 | 1,833.01 | 2,035 |
| 2022-12-22 | 8.000 | 8.000 | 7.520 | 7.560 | 1,820.97 | 2,184 |
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.