Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.145 | 3.145 | 2.880 | 2.995 | 2.995 | 56,422 |
| 2026-04-28 | 3.245 | 3.245 | 2.855 | 3.095 | 3.095 | 142,725 |
| 2026-04-27 | 3.150 | 3.200 | 2.835 | 3.000 | 3.000 | 122,180 |
| 2026-04-24 | 3.205 | 3.400 | 3.010 | 3.150 | 3.150 | 329,676 |
| 2026-04-23 | 3.295 | 3.480 | 3.070 | 3.085 | 3.085 | 284,264 |
| 2026-04-22 | 3.475 | 3.475 | 3.050 | 3.155 | 3.155 | 449,032 |
| 2026-04-21 | 2.990 | 3.615 | 2.950 | 3.540 | 3.540 | 788,558 |
| 2026-04-20 | 2.500 | 3.250 | 2.400 | 2.845 | 2.845 | 735,250 |
| 2026-04-17 | 2.800 | 2.800 | 2.200 | 2.330 | 2.330 | 859,362 |
| 2026-04-16 | 2.580 | 3.900 | 2.500 | 3.000 | 3.000 | 1,271,793 |
| 2026-04-15 | 1.902 | 2.500 | 1.810 | 2.355 | 2.355 | 1,515,475 |
| 2026-04-14 | 2.000 | 2.000 | 1.554 | 1.750 | 1.750 | 622,512 |
| 2026-04-13 | 1.204 | 2.400 | 1.204 | 2.130 | 2.130 | 3,066,483 |
| 2026-04-10 | 1.188 | 1.198 | 1.142 | 1.152 | 1.152 | 103,360 |
| 2026-04-09 | 1.196 | 1.198 | 1.178 | 1.188 | 1.188 | 71,862 |
| 2026-04-08 | 1.220 | 1.228 | 1.140 | 1.144 | 1.144 | 109,698 |
| 2026-04-07 | 1.140 | 1.278 | 1.140 | 1.200 | 1.200 | 196,922 |
| 2026-04-01 | 1.298 | 1.298 | 1.010 | 1.140 | 1.140 | 86,998 |
| 2026-03-31 | 1.148 | 1.250 | 1.120 | 1.183 | 1.183 | 159,892 |
| 2026-03-30 | 1.250 | 1.300 | 1.012 | 1.119 | 1.119 | 553,104 |
| 2026-03-27 | 0.800 | 1.400 | 0.800 | 1.218 | 1.218 | 2,899,039 |
| 2026-03-26 | 3.080 | 3.198 | 2.960 | 3.050 | 3.050 | 54,373 |
| 2026-03-25 | 3.800 | 3.800 | 3.000 | 3.000 | 3.000 | 383,668 |
| 2026-03-24 | 3.651 | 3.951 | 3.161 | 3.500 | 3.500 | 164,166 |
| 2026-03-23 | 4.380 | 4.380 | 3.000 | 3.511 | 3.511 | 279,820 |
| 2026-03-20 | 5.030 | 5.030 | 4.801 | 4.910 | 4.910 | 17,327 |
| 2026-03-19 | 5.000 | 5.040 | 4.801 | 5.030 | 5.030 | 16,846 |
| 2026-03-18 | 4.781 | 5.050 | 4.781 | 5.050 | 5.050 | 7,988 |
| 2026-03-17 | 4.881 | 4.999 | 4.759 | 4.900 | 4.900 | 9,256 |
| 2026-03-16 | 4.881 | 5.000 | 4.881 | 4.900 | 4.900 | 21,698 |
| 2026-03-13 | 5.000 | 5.050 | 4.881 | 5.050 | 5.050 | 3,528 |
| 2026-03-12 | 5.050 | 5.097 | 4.801 | 5.050 | 5.050 | 35,411 |
| 2026-03-11 | 5.000 | 5.050 | 4.901 | 5.050 | 5.050 | 51,791 |
| 2026-03-10 | 4.952 | 5.100 | 4.952 | 5.050 | 5.050 | 29,180 |
| 2026-03-09 | 4.800 | 4.962 | 4.750 | 4.950 | 4.950 | 5,163 |
| 2026-03-06 | 4.990 | 5.000 | 4.867 | 4.990 | 4.990 | 49,393 |
| 2026-03-05 | 5.183 | 5.199 | 4.802 | 4.954 | 4.954 | 1,542 |
| 2026-03-04 | 5.000 | 5.011 | 4.900 | 4.990 | 4.990 | 21,929 |
| 2026-03-03 | 4.751 | 5.010 | 4.750 | 5.010 | 5.010 | 35,436 |
| 2026-03-02 | 5.200 | 5.200 | 5.000 | 5.010 | 5.010 | 6,916 |
| 2026-02-27 | 5.100 | 5.200 | 4.913 | 5.200 | 5.200 | 32,731 |
| 2026-02-26 | 5.000 | 5.080 | 4.934 | 5.030 | 5.030 | 67,229 |
| 2026-02-25 | 4.995 | 5.199 | 4.881 | 5.100 | 5.100 | 24,931 |
| 2026-02-24 | 4.950 | 5.188 | 4.880 | 4.995 | 4.995 | 18,956 |
| 2026-02-23 | 5.470 | 5.470 | 4.971 | 4.971 | 4.971 | 18,411 |
| 2026-02-20 | 5.450 | 5.500 | 5.450 | 5.470 | 5.470 | 8,057 |
| 2026-02-19 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 4,192 |
| 2026-02-18 | 5.720 | 5.720 | 5.077 | 5.624 | 5.624 | 17,555 |
| 2026-02-17 | 5.100 | 5.484 | 5.010 | 5.400 | 5.400 | 21,999 |
| 2026-02-16 | 4.900 | 5.100 | 4.662 | 5.100 | 5.100 | 157,780 |
| 2026-02-13 | 4.990 | 4.990 | 4.716 | 4.900 | 4.900 | 55,598 |
| 2026-02-12 | 4.800 | 4.940 | 4.800 | 4.875 | 4.875 | 8,799 |
| 2026-02-11 | 5.000 | 5.000 | 4.710 | 4.721 | 4.721 | 64,199 |
| 2026-02-10 | 5.000 | 5.000 | 4.771 | 4.800 | 4.800 | 16,544 |
| 2026-02-09 | 5.100 | 5.100 | 4.751 | 5.000 | 5.000 | 49,720 |
| 2026-02-06 | 6.001 | 6.001 | 4.895 | 5.010 | 5.010 | 240,284 |
| 2026-02-05 | 6.300 | 6.401 | 6.300 | 6.400 | 6.400 | 970 |
| 2026-02-04 | 6.900 | 6.900 | 6.550 | 6.550 | 6.550 | 11,301 |
| 2026-02-03 | 6.930 | 6.930 | 6.409 | 6.500 | 6.500 | 6,401 |
| 2026-02-02 | 6.151 | 6.500 | 6.150 | 6.415 | 6.415 | 12,562 |
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.