Atlantic Sapphire As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	33.240	34.980	33.200	34.180	8,146.30	557
2022-04-04	33.900	34.840	32.540	33.020	7,869.83	367
2022-04-01	34.500	35.400	33.020	33.900	8,079.56	1,029
2022-03-31	35.500	35.500	34.700	35.450	8,448.98	446
2022-03-30	34.800	35.450	34.800	35.350	8,425.15	675
2022-03-29	33.300	35.300	33.300	34.550	8,234.48	778
2022-03-28	32.700	33.800	32.700	33.350	7,948.48	924
2022-03-25	30.500	32.800	30.250	32.600	7,769.73	1,319
2022-03-24	29.250	30.200	28.350	30.200	7,197.72	1,245
2022-03-23	30.950	31.050	29.650	29.800	7,102.39	798
2022-03-22	28.100	30.900	27.250	30.900	7,364.56	1,048
2022-03-21	29.000	29.750	27.900	28.100	6,697.22	1,421
2022-03-18	30.000	30.900	29.000	29.100	6,935.55	699
2022-03-17	30.550	32.250	30.100	30.350	7,233.47	330
2022-03-16	31.650	32.500	30.100	31.150	7,424.14	1,142
2022-03-15	31.500	32.250	29.800	31.750	7,567.14	1,026
2022-03-14	29.400	31.750	27.750	31.500	7,507.56	615
2022-03-11	29.900	30.800	28.350	29.500	7,030.89	521
2022-03-10	30.000	30.500	28.300	29.250	6,971.30	528
2022-03-09	25.500	29.300	25.500	29.300	6,983.22	6,104
2022-03-08	27.500	27.750	24.750	25.000	5,958.38	2,581
2022-03-07	28.200	30.000	27.250	27.400	6,530.38	756
2022-03-04	29.000	29.500	28.250	28.650	6,828.30	639
2022-03-03	30.900	31.200	29.600	29.700	7,078.55	474
2022-03-02	30.500	32.950	29.600	31.500	7,507.56	700
2022-03-01	31.300	31.550	29.550	30.500	7,269.22	457
2022-02-28	29.400	31.100	29.300	31.100	7,412.22	431
2022-02-25	27.200	29.700	27.200	29.400	7,007.05	979
2022-02-24	26.200	28.000	26.200	27.800	6,625.72	800
2022-02-23	29.000	30.000	27.750	28.200	6,721.05	1,266
2022-02-22	30.000	30.350	28.550	29.000	6,911.72	997
2022-02-21	31.300	31.950	30.150	31.000	7,388.39	311
2022-02-18	32.200	32.200	31.000	31.250	7,447.97	645
2022-02-17	33.950	33.950	32.100	32.200	7,674.39	798
2022-02-16	33.650	33.650	32.500	33.300	7,936.56	805
2022-02-15	34.250	34.550	32.850	33.000	7,865.06	795
2022-02-14	33.800	35.200	32.500	35.150	8,377.48	399
2022-02-11	34.150	34.700	32.750	34.700	8,270.23	1,851
2022-02-10	35.700	35.700	34.050	34.700	8,270.23	772
2022-02-09	35.700	36.300	34.550	34.900	8,317.90	2,294
2022-02-08	39.800	39.850	33.800	35.400	8,437.07	4,084
2022-02-07	38.500	39.900	38.500	39.550	9,426.16	2,662
2022-02-04	39.200	39.200	37.100	38.450	9,163.99	554
2022-02-03	39.350	39.350	38.150	38.200	9,104.40	374
2022-02-02	39.400	39.600	39.050	39.250	9,354.66	632
2022-02-01	38.000	39.900	37.400	38.800	9,247.40	1,738
2022-01-31	36.500	37.900	36.000	36.850	8,782.65	3,919
2022-01-28	37.350	37.500	34.750	35.050	8,353.65	2,544
2022-01-27	34.900	37.450	33.950	36.800	8,770.73	539
2022-01-26	33.150	35.350	33.100	35.100	8,365.56	603
2022-01-25	32.500	34.100	32.050	32.550	7,757.81	1,145
2022-01-24	34.200	34.500	32.400	32.550	7,757.81	1,157
2022-01-21	35.550	35.550	34.550	34.600	8,246.40	729
2022-01-20	36.000	36.200	34.150	35.550	8,472.82	901
2022-01-19	37.950	37.950	34.900	36.000	8,580.07	2,074
2022-01-18	40.400	40.400	38.050	38.250	9,116.32	705
2022-01-17	40.400	40.400	39.200	39.800	9,485.74	352
2022-01-14	40.000	40.550	39.050	40.400	9,628.74	713
2022-01-13	41.600	41.600	39.550	40.250	9,592.99	967
2022-01-12	40.800	41.400	40.500	40.900	9,747.91	372

← NewerPage 20 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.