Atlantic Sapphire As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.000	1.090	0.955	0.970	0.970	25,523
2026-07-24	0.930	0.980	0.930	0.950	0.950	6,855
2026-07-23	0.920	0.920	0.920	0.920	0.920	1,167
2026-07-22	0.900	0.930	0.900	0.930	0.930	11,941
2026-07-21	0.900	0.950	0.900	0.950	0.950	6,974
2026-07-20	0.901	1.000	0.901	0.950	0.950	32,199
2026-07-17	0.850	1.000	0.850	1.000	1.000	184,429
2026-07-16	0.982	1.000	0.750	0.989	0.989	408,700
2026-07-15	1.000	1.140	0.921	1.000	1.000	148,120
2026-07-14	1.120	1.200	1.072	1.090	1.090	46,393
2026-07-13	1.300	1.300	1.072	1.140	1.140	90,327
2026-07-10	1.150	1.250	1.130	1.250	1.250	34,196
2026-07-09	1.100	1.478	1.100	1.120	1.120	168,860
2026-07-08	1.228	1.300	1.060	1.122	1.122	10,041
2026-07-07	1.320	1.320	1.052	1.200	1.200	28,079
2026-07-06	1.478	1.478	1.100	1.248	1.248	52,373
2026-07-03	1.058	1.500	0.900	1.460	1.460	635,054
2026-07-02	0.880	0.959	0.880	0.880	0.880	27,845
2026-07-01	0.880	0.892	0.880	0.892	0.892	27,102
2026-06-30	0.931	0.950	0.880	0.880	0.880	71,307
2026-06-29	0.910	0.925	0.900	0.925	0.925	34,142
2026-06-26	1.072	1.072	0.922	0.922	0.922	15,120
2026-06-25	0.901	1.000	0.901	0.987	0.987	35,403
2026-06-24	0.950	1.080	0.950	0.986	0.986	53,074
2026-06-23	1.150	1.150	1.000	1.092	1.092	26,486
2026-06-22	0.852	1.200	0.852	1.098	1.098	140,540
2026-06-19	0.950	0.950	0.852	0.925	0.925	24,480
2026-06-18	0.940	0.979	0.912	0.935	0.935	40,293
2026-06-17	1.050	1.050	0.900	0.900	0.900	85,292
2026-06-16	0.910	1.050	0.910	1.044	1.044	358,230
2026-06-15	0.900	1.000	0.815	0.911	0.911	79,622
2026-06-12	0.970	0.970	0.932	0.933	0.933	25,072
2026-06-11	1.000	1.000	0.930	0.966	0.966	63,150
2026-06-10	0.920	1.000	0.870	0.980	0.980	151,693
2026-06-09	0.930	0.980	0.930	0.945	0.945	64,792
2026-06-08	0.920	0.999	0.920	0.963	0.963	68,671
2026-06-05	0.960	1.012	0.921	0.982	0.982	36,200
2026-06-04	0.920	1.078	0.920	0.980	0.980	143,225
2026-06-03	0.910	1.002	0.910	0.970	0.970	108,503
2026-06-02	1.070	1.072	0.990	1.050	1.050	51,491
2026-06-01	0.950	1.078	0.920	1.056	1.056	349,010
2026-05-29	0.940	0.940	0.911	0.920	0.920	132,034
2026-05-28	1.078	1.078	0.940	0.955	0.955	360,015
2026-05-27	1.130	1.130	0.980	1.016	1.016	609,513
2026-05-26	1.380	1.380	1.050	1.152	1.152	1,167,492
2026-05-22	1.870	1.870	1.500	1.700	1.700	156,467
2026-05-21	1.810	1.890	1.806	1.870	1.870	130,899
2026-05-20	1.804	2.060	1.804	1.950	1.950	51,843
2026-05-19	2.200	2.200	1.870	1.898	1.898	368,643
2026-05-18	2.665	2.700	2.060	2.220	2.220	345,541
2026-05-15	2.985	2.985	2.665	2.700	2.700	30,090
2026-05-13	2.700	2.750	2.615	2.620	2.620	26,080
2026-05-12	2.540	2.795	2.400	2.795	2.795	137,452
2026-05-11	2.990	3.065	2.570	2.570	2.570	204,116
2026-05-08	2.915	2.975	2.805	2.835	2.835	65,958
2026-05-07	2.950	3.000	2.750	2.915	2.915	166,551
2026-05-06	2.505	2.770	2.265	2.685	2.685	68,716
2026-05-05	2.725	2.725	2.505	2.610	2.610	150,578
2026-05-04	2.850	3.035	2.595	2.750	2.750	208,991
2026-04-30	3.095	3.095	2.910	2.930	2.930	168,864

← NewerPage 2 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.