Atlantic Sapphire As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	10.750	11.800	10.200	11.080	2,668.83	3,290
2022-09-27	11.500	11.500	10.800	10.860	2,615.84	1,135
2022-09-26	11.740	11.740	10.730	11.060	2,664.01	2,673
2022-09-23	11.490	12.480	10.900	11.440	2,755.54	4,384
2022-09-22	11.780	11.780	11.000	11.050	2,661.60	2,589
2022-09-21	11.770	12.250	11.060	11.780	2,837.44	4,236
2022-09-20	12.660	13.060	11.410	11.500	2,769.99	4,701
2022-09-19	14.300	14.300	12.310	12.490	3,008.45	5,433
2022-09-16	15.530	15.530	14.380	14.480	3,487.78	1,831
2022-09-15	16.450	16.500	15.510	15.530	3,740.69	1,532
2022-09-14	17.400	17.400	16.410	16.460	3,964.70	1,309
2022-09-13	17.850	18.000	17.150	17.400	4,191.12	899
2022-09-12	18.500	18.500	17.010	17.050	4,106.81	988
2022-09-09	18.770	18.770	17.760	18.050	4,347.68	1,061
2022-09-08	18.900	18.900	17.660	17.760	4,277.83	600
2022-09-07	17.700	18.770	16.730	18.770	4,521.11	1,189
2022-09-06	18.500	18.770	17.600	17.600	4,239.29	785
2022-09-05	19.000	19.500	18.290	18.750	4,516.29	659
2022-09-02	19.000	19.850	19.000	19.840	4,778.84	349
2022-09-01	18.750	19.490	18.500	19.490	4,694.53	547
2022-08-31	19.200	19.200	18.380	18.750	4,516.29	392
2022-08-30	19.000	19.100	18.320	18.600	4,480.16	970
2022-08-29	19.400	19.400	18.040	18.590	4,477.75	1,578
2022-08-26	19.450	20.220	18.900	19.480	4,692.13	1,890
2022-08-25	20.260	20.260	19.100	19.130	4,607.82	881
2022-08-24	20.360	20.360	19.300	20.000	4,817.38	1,363
2022-08-23	20.000	20.000	19.410	19.980	4,812.56	420
2022-08-22	20.360	20.360	19.550	19.600	4,721.03	741
2022-08-19	20.000	20.180	19.600	20.000	4,817.38	737
2022-08-18	19.930	20.240	19.900	20.000	4,817.38	1,118
2022-08-17	20.500	20.500	19.320	19.720	4,749.93	1,145
2022-08-16	20.940	20.940	20.160	20.220	4,870.37	499
2022-08-15	21.400	21.400	20.220	20.340	4,899.27	445
2022-08-12	20.500	21.480	20.440	21.300	5,130.51	576
2022-08-11	20.800	20.820	20.440	20.780	5,005.26	379
2022-08-10	22.020	22.020	20.800	20.800	5,010.07	515
2022-08-09	22.600	22.600	21.520	21.880	5,270.21	291
2022-08-08	22.500	22.500	21.600	22.500	5,419.55	209
2022-08-05	23.100	23.100	21.900	22.360	5,385.83	346
2022-08-04	23.300	23.380	22.500	22.500	5,419.55	892
2022-08-03	23.400	23.680	22.700	22.840	5,501.45	921
2022-08-02	23.100	23.100	22.100	22.800	5,491.81	687
2022-08-01	22.620	23.900	22.400	23.080	5,559.25	1,091
2022-07-29	22.840	22.840	21.700	22.240	5,356.92	622
2022-07-28	21.900	22.400	21.680	22.000	5,299.12	1,274
2022-07-27	20.100	22.800	20.100	21.900	5,275.03	1,138
2022-07-26	21.800	21.800	19.950	20.080	4,836.65	1,880
2022-07-25	19.750	21.500	19.300	21.340	5,140.14	1,886
2022-07-22	19.900	19.900	18.910	18.950	4,564.47	290
2022-07-21	20.200	20.200	18.840	18.890	4,550.01	1,244
2022-07-20	19.900	20.240	19.150	19.520	4,701.76	594
2022-07-19	19.000	19.890	18.750	18.910	4,554.83	888
2022-07-18	20.360	20.360	19.100	19.100	4,600.60	471
2022-07-15	20.880	20.880	19.250	19.250	4,636.73	540
2022-07-14	20.000	20.920	19.640	19.640	4,730.66	267
2022-07-13	21.500	21.500	19.900	19.900	4,793.29	540
2022-07-12	20.800	22.100	20.200	20.620	4,966.72	220
2022-07-11	22.000	23.100	20.780	20.800	5,010.07	475
2022-07-08	20.640	21.900	20.500	21.720	5,231.67	336
2022-07-07	20.000	20.860	20.000	20.500	4,937.81	611

← NewerPage 18 of 22 · 1,262 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.