Atlantic Sapphire As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	41.350	42.300	40.650	40.800	9,724.08	541
2022-01-10	43.050	43.850	41.150	41.350	9,855.16	961
2022-01-07	46.200	46.200	42.000	44.150	10,522.50	1,515
2022-01-06	43.600	45.700	42.100	45.050	10,737.00	770
2022-01-05	45.100	45.600	42.550	43.700	10,415.25	565
2022-01-04	46.400	46.900	43.300	44.500	10,605.92	623
2022-01-03	42.450	46.600	42.450	46.200	11,011.09	1,151
2021-12-30	42.050	42.350	41.500	42.250	10,069.66	723
2021-12-29	44.500	44.500	42.500	43.100	10,272.25	236
2021-12-28	43.650	44.700	43.300	44.300	10,558.25	353
2021-12-27	41.000	44.000	41.000	43.850	10,451.00	921
2021-12-23	41.300	41.650	40.750	41.500	9,890.91	743
2021-12-22	42.050	42.150	40.850	41.500	9,890.91	555
2021-12-21	41.000	42.050	41.000	41.500	9,890.91	532
2021-12-20	41.000	41.500	40.100	41.500	9,890.91	942
2021-12-17	41.750	42.250	40.700	41.500	9,890.91	540
2021-12-16	40.000	41.950	40.000	41.750	9,950.49	761
2021-12-15	39.600	40.150	39.250	39.400	9,390.41	684
2021-12-14	41.700	41.800	39.500	40.000	9,533.41	862
2021-12-13	42.250	43.700	42.050	42.050	10,021.99	439
2021-12-10	42.700	43.500	42.700	43.400	10,343.75	798
2021-12-09	43.450	43.950	42.500	43.350	10,331.83	572
2021-12-08	44.500	46.900	42.600	42.950	10,236.50	1,600
2021-12-07	41.900	44.100	41.300	44.100	10,510.58	1,175
2021-12-06	42.700	43.200	40.350	42.300	10,081.58	1,228
2021-12-03	42.500	43.000	41.550	42.350	10,093.49	1,321
2021-12-02	43.100	43.150	41.400	42.050	10,021.99	490
2021-12-01	43.600	43.600	42.550	43.000	10,248.41	414
2021-11-30	41.150	43.050	39.900	43.050	10,260.33	940
2021-11-29	40.000	41.900	39.950	41.450	9,878.99	564
2021-11-26	40.650	42.050	39.750	40.450	9,640.66	971
2021-11-25	43.600	44.150	42.100	42.750	10,188.83	627
2021-11-24	42.700	42.900	41.050	42.800	10,200.75	1,439
2021-11-23	44.550	44.550	42.250	42.700	10,176.91	980
2021-11-22	47.000	47.050	43.750	44.800	10,677.42	655
2021-11-19	44.300	46.500	43.350	46.150	10,999.17	736
2021-11-18	47.100	47.450	43.500	44.250	10,546.33	1,106
2021-11-17	49.300	49.300	46.050	46.650	11,118.34	1,139
2021-11-16	48.450	49.800	48.000	48.500	11,559.26	1,464
2021-11-15	46.700	48.200	46.200	48.000	11,440.09	1,022
2021-11-12	48.350	48.350	46.000	46.500	11,082.59	1,138
2021-11-11	44.250	48.000	42.900	47.500	11,320.92	1,978
2021-11-10	42.700	44.350	42.000	44.150	10,522.50	1,102
2021-11-09	42.450	43.800	42.000	42.650	10,165.00	633
2021-11-08	43.000	45.000	42.500	42.800	10,200.75	1,319
2021-11-05	45.700	45.700	41.200	42.650	10,165.00	2,552
2021-11-04	46.500	46.900	44.500	45.500	10,844.25	2,350
2021-11-03	47.950	49.000	43.200	45.650	10,880.00	3,904
2021-11-02	44.300	47.900	43.850	47.500	11,320.92	4,378
2021-11-01	42.500	44.600	42.500	44.250	10,546.33	2,918
2021-10-29	39.600	44.200	39.300	42.350	10,093.49	3,794
2021-10-28	39.350	40.400	38.550	39.600	9,438.07	2,255
2021-10-27	35.550	39.550	34.900	39.350	9,378.49	4,670
2021-10-26	35.000	35.850	32.800	35.250	8,401.31	2,726
2021-10-25	37.900	37.900	34.700	34.700	8,270.23	1,493
2021-10-22	35.600	37.150	34.050	36.800	8,770.73	1,997
2021-10-21	35.000	36.050	34.350	35.400	8,437.07	1,741
2021-10-20	35.650	36.350	32.200	34.950	8,329.81	6,558
2021-10-19	37.100	37.150	35.500	36.400	8,675.40	989
2021-10-18	36.550	37.450	35.350	36.300	8,651.57	1,413

← NewerPage 21 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.