Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 8.215 | 8.475 | 7.750 | 7.825 | 1,884.80 | 3,634 |
| 2022-12-20 | 7.490 | 8.885 | 7.400 | 8.200 | 1,975.12 | 8,473 |
| 2022-12-19 | 7.365 | 7.700 | 7.005 | 7.335 | 1,766.77 | 2,802 |
| 2022-12-16 | 7.765 | 7.800 | 7.400 | 7.485 | 1,802.90 | 1,899 |
| 2022-12-15 | 8.420 | 8.420 | 7.685 | 7.800 | 1,878.78 | 2,656 |
| 2022-12-14 | 9.190 | 9.200 | 8.500 | 8.500 | 2,047.39 | 1,694 |
| 2022-12-13 | 9.100 | 9.450 | 8.860 | 9.300 | 2,240.08 | 2,860 |
| 2022-12-12 | 9.790 | 9.950 | 9.000 | 9.000 | 2,167.82 | 2,571 |
| 2022-12-09 | 9.280 | 10.190 | 9.280 | 9.620 | 2,317.16 | 4,362 |
| 2022-12-08 | 8.050 | 9.185 | 8.050 | 9.100 | 2,191.91 | 2,752 |
| 2022-12-07 | 8.015 | 8.340 | 7.805 | 8.300 | 1,999.21 | 1,164 |
| 2022-12-06 | 8.505 | 8.505 | 7.940 | 8.250 | 1,987.17 | 1,701 |
| 2022-12-05 | 8.380 | 8.665 | 8.100 | 8.525 | 2,053.41 | 2,725 |
| 2022-12-02 | 7.980 | 8.200 | 7.700 | 8.000 | 1,926.95 | 2,858 |
| 2022-12-01 | 7.500 | 7.955 | 7.240 | 7.955 | 1,916.11 | 1,601 |
| 2022-11-30 | 7.105 | 7.400 | 6.975 | 7.400 | 1,782.43 | 1,184 |
| 2022-11-29 | 7.400 | 7.400 | 6.950 | 6.985 | 1,682.47 | 603 |
| 2022-11-28 | 7.200 | 7.290 | 6.935 | 7.105 | 1,711.37 | 540 |
| 2022-11-25 | 7.250 | 7.250 | 6.960 | 7.150 | 1,722.21 | 406 |
| 2022-11-24 | 7.190 | 7.190 | 6.950 | 7.100 | 1,710.17 | 382 |
| 2022-11-23 | 7.145 | 7.245 | 6.850 | 6.940 | 1,671.63 | 414 |
| 2022-11-22 | 6.970 | 7.130 | 6.800 | 7.000 | 1,686.08 | 953 |
| 2022-11-21 | 6.980 | 6.985 | 6.600 | 6.945 | 1,672.83 | 1,162 |
| 2022-11-18 | 7.220 | 7.220 | 6.945 | 6.965 | 1,677.65 | 594 |
| 2022-11-17 | 7.420 | 7.425 | 6.980 | 7.140 | 1,719.80 | 740 |
| 2022-11-16 | 7.300 | 7.380 | 7.115 | 7.305 | 1,759.55 | 1,491 |
| 2022-11-15 | 7.600 | 7.600 | 7.000 | 7.110 | 1,712.58 | 2,409 |
| 2022-11-14 | 7.200 | 7.640 | 6.855 | 7.500 | 1,806.52 | 3,465 |
| 2022-11-11 | 7.050 | 7.300 | 6.945 | 7.005 | 1,687.29 | 3,042 |
| 2022-11-10 | 6.880 | 7.090 | 6.610 | 6.990 | 1,683.67 | 1,730 |
| 2022-11-09 | 7.000 | 7.005 | 6.720 | 6.795 | 1,636.70 | 982 |
| 2022-11-08 | 6.900 | 7.070 | 6.710 | 6.935 | 1,670.43 | 2,386 |
| 2022-11-07 | 6.730 | 6.740 | 6.555 | 6.650 | 1,601.78 | 1,398 |
| 2022-11-04 | 6.350 | 6.625 | 6.300 | 6.485 | 1,562.03 | 2,134 |
| 2022-11-03 | 6.695 | 6.745 | 6.185 | 6.300 | 1,517.47 | 5,261 |
| 2022-11-02 | 7.100 | 7.150 | 6.670 | 6.800 | 1,637.91 | 2,663 |
| 2022-11-01 | 6.650 | 7.130 | 6.650 | 7.005 | 1,687.29 | 4,174 |
| 2022-10-31 | 6.790 | 6.790 | 6.435 | 6.600 | 1,589.73 | 2,176 |
| 2022-10-28 | 6.640 | 6.710 | 6.370 | 6.390 | 1,539.15 | 1,740 |
| 2022-10-27 | 6.880 | 6.980 | 6.450 | 6.630 | 1,596.96 | 3,333 |
| 2022-10-26 | 6.550 | 6.695 | 6.085 | 6.655 | 1,602.98 | 6,165 |
| 2022-10-25 | 6.580 | 7.195 | 6.255 | 6.465 | 1,557.22 | 15,241 |
| 2022-10-24 | 4.950 | 6.450 | 4.900 | 6.400 | 1,541.56 | 22,708 |
| 2022-10-21 | 5.085 | 5.085 | 4.752 | 4.770 | 1,148.94 | 6,650 |
| 2022-10-20 | 5.000 | 5.400 | 4.900 | 5.000 | 1,204.34 | 10,234 |
| 2022-10-19 | 4.784 | 5.715 | 4.602 | 5.150 | 1,240.47 | 25,867 |
| 2022-10-18 | 6.770 | 6.890 | 4.602 | 4.680 | 1,127.27 | 38,417 |
| 2022-10-17 | 10.950 | 10.950 | 6.800 | 6.990 | 1,683.67 | 34,412 |
| 2022-10-14 | 12.840 | 13.310 | 12.610 | 12.900 | 3,107.21 | 868 |
| 2022-10-13 | 12.700 | 12.700 | 11.900 | 12.430 | 2,994.00 | 767 |
| 2022-10-12 | 12.650 | 12.890 | 12.300 | 12.630 | 3,042.17 | 779 |
| 2022-10-11 | 13.000 | 13.270 | 12.150 | 12.210 | 2,941.01 | 973 |
| 2022-10-10 | 13.300 | 13.400 | 12.500 | 13.020 | 3,136.11 | 1,664 |
| 2022-10-07 | 12.370 | 13.320 | 12.230 | 13.310 | 3,205.96 | 1,710 |
| 2022-10-06 | 12.500 | 12.660 | 11.990 | 12.260 | 2,953.05 | 1,617 |
| 2022-10-05 | 11.700 | 12.800 | 11.610 | 12.150 | 2,926.56 | 1,940 |
| 2022-10-04 | 11.400 | 12.100 | 11.400 | 11.650 | 2,806.12 | 1,637 |
| 2022-10-03 | 11.100 | 11.440 | 11.070 | 11.140 | 2,683.28 | 1,225 |
| 2022-09-30 | 11.000 | 11.900 | 10.770 | 11.040 | 2,659.19 | 1,302 |
| 2022-09-29 | 11.270 | 11.400 | 10.750 | 10.770 | 2,594.16 | 1,533 |
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.