Atlantic Sapphire As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	19.500	21.400	19.200	20.380	4,908.91	847
2022-07-05	20.520	20.800	19.210	19.710	4,747.53	599
2022-07-04	21.000	21.380	20.080	20.340	4,899.27	733
2022-07-01	19.240	20.800	19.240	20.500	4,937.81	1,517
2022-06-30	20.500	20.500	19.010	19.230	4,631.91	2,417
2022-06-29	22.700	23.100	20.500	20.700	4,985.99	1,240
2022-06-28	21.800	22.480	21.660	22.200	5,291.04	599
2022-06-27	22.000	22.620	21.320	21.800	5,195.71	696
2022-06-24	23.060	23.080	21.900	22.700	5,410.21	736
2022-06-23	23.140	23.140	21.200	22.000	5,243.37	274
2022-06-22	22.420	22.880	21.200	22.440	5,348.24	467
2022-06-21	21.400	23.100	21.400	21.940	5,229.07	551
2022-06-20	19.120	23.000	19.020	22.360	5,329.17	1,309
2022-06-17	19.500	19.790	18.620	19.110	4,554.59	1,645
2022-06-16	20.000	20.780	18.800	18.900	4,504.53	824
2022-06-15	21.100	21.100	19.120	19.600	4,671.37	1,017
2022-06-14	21.400	21.880	20.240	20.800	4,957.37	1,944
2022-06-13	21.400	22.780	20.000	22.620	5,391.14	1,051
2022-06-10	23.880	23.920	21.200	21.400	5,100.37	2,125
2022-06-09	25.000	25.400	23.800	24.800	5,910.71	700
2022-06-08	26.100	26.100	24.260	24.500	5,839.21	1,015
2022-06-07	27.400	27.400	24.740	26.000	6,196.71	683
2022-06-03	25.800	26.740	25.800	26.680	6,358.78	267
2022-06-02	26.200	26.780	25.640	25.820	6,153.81	402
2022-06-01	26.760	27.460	25.500	26.800	6,387.38	1,104
2022-05-31	25.260	27.880	24.320	26.360	6,282.52	10,424
2022-05-30	25.000	25.400	23.020	25.000	5,958.38	944
2022-05-27	25.000	25.440	24.420	24.760	5,901.18	905
2022-05-25	23.500	24.500	23.500	24.500	5,839.21	1,416
2022-05-24	22.900	24.300	21.360	23.260	5,543.68	3,642
2022-05-23	18.890	22.540	18.220	22.360	5,329.17	3,067
2022-05-20	19.700	19.700	17.850	18.600	4,433.03	1,748
2022-05-19	19.650	19.650	18.810	18.870	4,497.38	1,317
2022-05-18	20.500	21.220	19.610	19.680	4,690.44	1,502
2022-05-16	19.890	19.890	18.990	19.340	4,609.40	1,108
2022-05-13	20.900	20.900	19.300	19.400	4,623.70	2,244
2022-05-12	21.380	21.700	20.520	20.820	4,962.14	1,216
2022-05-11	22.000	22.480	20.760	21.380	5,095.61	1,908
2022-05-10	23.000	23.100	21.580	21.800	5,195.71	2,414
2022-05-09	24.800	24.800	22.500	22.940	5,467.41	1,449
2022-05-06	24.900	24.980	23.800	24.980	5,953.61	682
2022-05-05	24.000	25.460	24.000	25.160	5,996.51	2,440
2022-05-04	23.700	24.320	23.340	23.840	5,681.91	485
2022-05-03	24.600	25.700	22.520	23.340	5,562.74	1,050
2022-05-02	25.900	25.900	24.780	24.960	5,948.85	694
2022-04-29	26.680	26.680	26.120	26.220	6,249.15	425
2022-04-28	26.900	27.480	26.000	26.500	6,315.88	696
2022-04-27	27.440	27.980	26.080	26.720	6,368.32	802
2022-04-26	27.980	28.400	26.940	27.440	6,539.92	580
2022-04-25	28.000	28.300	26.760	27.620	6,582.82	932
2022-04-22	29.600	29.840	28.200	29.400	7,007.05	1,810
2022-04-21	32.000	32.000	30.000	30.000	7,150.06	780
2022-04-20	33.300	33.300	32.020	32.040	7,636.26	520
2022-04-19	32.200	34.180	31.320	33.400	7,960.39	658
2022-04-13	31.500	32.480	31.420	32.160	7,664.86	194
2022-04-12	32.920	33.000	30.900	31.500	7,507.56	357
2022-04-11	32.400	33.360	32.400	32.960	7,855.53	283
2022-04-08	33.900	34.540	31.680	33.200	7,912.73	1,893
2022-04-07	34.500	34.940	33.500	33.900	8,079.56	1,070
2022-04-06	34.960	35.480	33.020	34.500	8,222.56	692

← NewerPage 19 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.