Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.180 | 6.556 | 6.180 | 6.329 | 6.329 | 14,364 |
| 2026-01-29 | 7.000 | 7.000 | 6.312 | 6.500 | 6.500 | 6,846 |
| 2026-01-28 | 6.350 | 6.700 | 6.306 | 6.370 | 6.370 | 16,992 |
| 2026-01-27 | 6.352 | 6.694 | 6.352 | 6.400 | 6.400 | 11,852 |
| 2026-01-26 | 6.999 | 6.999 | 6.498 | 6.725 | 6.725 | 9,684 |
| 2026-01-23 | 6.900 | 6.900 | 6.101 | 6.800 | 6.800 | 9,847 |
| 2026-01-22 | 6.400 | 6.849 | 6.300 | 6.849 | 6.849 | 32,366 |
| 2026-01-21 | 6.610 | 6.840 | 6.100 | 6.300 | 6.300 | 90,044 |
| 2026-01-20 | 6.919 | 6.919 | 6.511 | 6.610 | 6.610 | 32,852 |
| 2026-01-19 | 6.700 | 6.850 | 6.662 | 6.745 | 6.745 | 25,249 |
| 2026-01-16 | 6.520 | 7.009 | 6.520 | 6.700 | 6.700 | 30,064 |
| 2026-01-15 | 6.750 | 6.900 | 6.500 | 6.700 | 6.700 | 48,690 |
| 2026-01-14 | 6.805 | 6.935 | 6.760 | 6.760 | 6.760 | 23,114 |
| 2026-01-13 | 6.767 | 6.950 | 6.750 | 6.860 | 6.860 | 28,341 |
| 2026-01-12 | 7.000 | 7.000 | 6.800 | 6.997 | 6.997 | 4,957 |
| 2026-01-09 | 7.100 | 7.100 | 6.856 | 7.000 | 7.000 | 117,788 |
| 2026-01-08 | 6.750 | 7.100 | 6.750 | 7.100 | 7.100 | 62,649 |
| 2026-01-07 | 7.297 | 7.297 | 6.702 | 6.999 | 6.999 | 83,581 |
| 2026-01-06 | 6.950 | 7.100 | 6.851 | 6.976 | 6.976 | 36,895 |
| 2026-01-05 | 6.800 | 7.036 | 6.600 | 6.950 | 6.950 | 31,751 |
| 2026-01-02 | 7.000 | 7.002 | 6.600 | 6.643 | 6.643 | 65,679 |
| 2025-12-30 | 7.040 | 7.119 | 6.851 | 6.950 | 6.950 | 22,388 |
| 2025-12-29 | 7.080 | 7.349 | 6.978 | 7.040 | 7.040 | 77,421 |
| 2025-12-23 | 7.101 | 7.200 | 7.100 | 7.100 | 7.100 | 29,706 |
| 2025-12-22 | 7.250 | 7.400 | 7.101 | 7.101 | 7.101 | 55,395 |
| 2025-12-19 | 7.649 | 7.649 | 7.270 | 7.270 | 7.270 | 28,330 |
| 2025-12-18 | 7.640 | 7.640 | 7.220 | 7.500 | 7.500 | 9,864 |
| 2025-12-17 | 7.300 | 7.628 | 7.300 | 7.442 | 7.442 | 74,206 |
| 2025-12-16 | 7.500 | 7.501 | 7.200 | 7.310 | 7.310 | 49,043 |
| 2025-12-15 | 7.500 | 7.650 | 7.156 | 7.600 | 7.600 | 40,586 |
| 2025-12-12 | 7.300 | 7.550 | 7.249 | 7.550 | 7.550 | 54,934 |
| 2025-12-11 | 7.020 | 7.300 | 7.020 | 7.300 | 7.300 | 29,310 |
| 2025-12-10 | 7.030 | 7.339 | 7.030 | 7.250 | 7.250 | 25,168 |
| 2025-12-09 | 7.348 | 7.348 | 7.021 | 7.120 | 7.120 | 15,347 |
| 2025-12-08 | 7.380 | 7.380 | 7.020 | 7.020 | 7.020 | 48,613 |
| 2025-12-05 | 7.100 | 7.328 | 7.000 | 7.100 | 7.100 | 46,598 |
| 2025-12-04 | 7.143 | 7.200 | 7.100 | 7.100 | 7.100 | 12,548 |
| 2025-12-03 | 7.143 | 7.235 | 7.143 | 7.144 | 7.144 | 2,119 |
| 2025-12-02 | 7.380 | 7.380 | 7.036 | 7.155 | 7.155 | 7,881 |
| 2025-12-01 | 7.040 | 7.520 | 7.040 | 7.380 | 7.380 | 16,126 |
| 2025-11-28 | 7.299 | 7.366 | 7.100 | 7.297 | 7.297 | 11,864 |
| 2025-11-27 | 7.050 | 7.290 | 7.050 | 7.140 | 7.140 | 12,366 |
| 2025-11-26 | 7.500 | 7.500 | 7.000 | 7.100 | 7.100 | 38,838 |
| 2025-11-25 | 7.020 | 7.323 | 7.020 | 7.020 | 7.020 | 9,188 |
| 2025-11-24 | 7.030 | 7.612 | 7.030 | 7.100 | 7.100 | 8,195 |
| 2025-11-21 | 7.100 | 7.300 | 7.012 | 7.035 | 7.035 | 46,577 |
| 2025-11-20 | 8.200 | 8.200 | 7.300 | 7.350 | 7.350 | 88,073 |
| 2025-11-19 | 7.200 | 7.900 | 7.200 | 7.899 | 7.899 | 110,724 |
| 2025-11-18 | 7.130 | 7.501 | 7.130 | 7.404 | 7.404 | 73,473 |
| 2025-11-17 | 7.250 | 7.404 | 7.220 | 7.404 | 7.404 | 25,964 |
| 2025-11-14 | 7.344 | 7.344 | 7.200 | 7.200 | 7.200 | 4,368 |
| 2025-11-13 | 7.010 | 7.383 | 7.010 | 7.383 | 7.383 | 25,342 |
| 2025-11-12 | 7.410 | 7.410 | 7.010 | 7.010 | 7.010 | 15,589 |
| 2025-11-11 | 7.250 | 7.399 | 7.250 | 7.252 | 7.252 | 28,665 |
| 2025-11-10 | 7.213 | 7.409 | 7.213 | 7.255 | 7.255 | 5,181 |
| 2025-11-07 | 7.390 | 7.399 | 7.211 | 7.213 | 7.213 | 4,343 |
| 2025-11-06 | 7.410 | 7.410 | 7.254 | 7.390 | 7.390 | 7,961 |
| 2025-11-05 | 7.202 | 7.379 | 7.202 | 7.375 | 7.375 | 5,535 |
| 2025-11-04 | 7.480 | 7.480 | 7.191 | 7.480 | 7.480 | 12,146 |
| 2025-11-03 | 7.000 | 7.499 | 7.000 | 7.480 | 7.480 | 18,849 |
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.