Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.350 | 7.494 | 6.900 | 6.900 | 6.900 | 94,799 |
| 2025-10-30 | 7.320 | 7.400 | 7.300 | 7.350 | 7.350 | 36,595 |
| 2025-10-29 | 7.340 | 7.700 | 7.340 | 7.410 | 7.410 | 18,615 |
| 2025-10-28 | 7.300 | 7.541 | 7.300 | 7.540 | 7.540 | 2,856 |
| 2025-10-27 | 7.300 | 7.889 | 7.300 | 7.725 | 7.725 | 9,154 |
| 2025-10-24 | 7.630 | 7.750 | 7.310 | 7.400 | 7.400 | 17,925 |
| 2025-10-23 | 7.470 | 8.000 | 7.470 | 7.600 | 7.600 | 98,999 |
| 2025-10-22 | 7.900 | 7.900 | 7.470 | 7.500 | 7.500 | 22,045 |
| 2025-10-21 | 8.000 | 8.000 | 7.501 | 7.950 | 7.950 | 3,004 |
| 2025-10-20 | 8.260 | 8.490 | 7.671 | 7.920 | 7.920 | 15,240 |
| 2025-10-17 | 7.800 | 7.822 | 7.454 | 7.600 | 7.600 | 9,225 |
| 2025-10-16 | 7.635 | 7.900 | 7.635 | 7.873 | 7.873 | 5,078 |
| 2025-10-15 | 7.510 | 7.870 | 7.510 | 7.855 | 7.855 | 2,967 |
| 2025-10-14 | 7.722 | 7.922 | 7.722 | 7.722 | 7.722 | 18,803 |
| 2025-10-13 | 8.100 | 8.249 | 7.754 | 7.950 | 7.950 | 6,809 |
| 2025-10-10 | 8.450 | 8.450 | 7.702 | 7.966 | 7.966 | 39,689 |
| 2025-10-09 | 8.090 | 8.495 | 7.900 | 8.185 | 8.185 | 83,138 |
| 2025-10-08 | 7.400 | 7.980 | 7.400 | 7.861 | 7.861 | 42,580 |
| 2025-10-07 | 7.350 | 7.619 | 7.350 | 7.382 | 7.382 | 15,102 |
| 2025-10-06 | 7.260 | 7.565 | 7.260 | 7.343 | 7.343 | 12,427 |
| 2025-10-03 | 7.300 | 7.700 | 7.300 | 7.500 | 7.500 | 9,251 |
| 2025-10-02 | 7.632 | 7.700 | 7.261 | 7.700 | 7.700 | 25,830 |
| 2025-10-01 | 7.700 | 7.800 | 7.250 | 7.551 | 7.551 | 32,174 |
| 2025-09-30 | 7.990 | 7.990 | 7.567 | 7.600 | 7.600 | 27,922 |
| 2025-09-29 | 7.750 | 7.800 | 7.501 | 7.600 | 7.600 | 11,598 |
| 2025-09-26 | 7.749 | 7.750 | 7.508 | 7.750 | 7.750 | 18,679 |
| 2025-09-25 | 7.789 | 7.789 | 7.400 | 7.400 | 7.400 | 78,210 |
| 2025-09-24 | 7.650 | 7.790 | 7.650 | 7.790 | 7.790 | 21,704 |
| 2025-09-23 | 7.450 | 7.682 | 7.450 | 7.550 | 7.550 | 8,122 |
| 2025-09-22 | 7.500 | 7.610 | 7.500 | 7.550 | 7.550 | 51,494 |
| 2025-09-19 | 7.679 | 7.680 | 7.500 | 7.565 | 7.565 | 41,386 |
| 2025-09-18 | 7.511 | 8.399 | 7.500 | 7.612 | 7.612 | 92,423 |
| 2025-09-17 | 7.810 | 8.000 | 7.510 | 7.810 | 7.810 | 65,084 |
| 2025-09-16 | 8.400 | 8.400 | 7.850 | 7.950 | 7.950 | 55,310 |
| 2025-09-15 | 7.690 | 8.500 | 7.590 | 8.000 | 8.000 | 173,493 |
| 2025-09-12 | 7.400 | 7.700 | 7.316 | 7.700 | 7.700 | 40,773 |
| 2025-09-11 | 7.932 | 7.932 | 7.352 | 7.506 | 7.506 | 62,885 |
| 2025-09-10 | 8.000 | 8.000 | 7.200 | 7.400 | 7.400 | 117,069 |
| 2025-09-09 | 8.163 | 8.169 | 7.810 | 8.000 | 8.000 | 50,080 |
| 2025-09-08 | 8.312 | 8.500 | 8.200 | 8.227 | 8.227 | 43,167 |
| 2025-09-05 | 8.440 | 8.500 | 8.331 | 8.331 | 8.331 | 34,714 |
| 2025-09-04 | 8.999 | 9.299 | 8.261 | 8.420 | 8.420 | 93,796 |
| 2025-09-03 | 8.740 | 9.000 | 8.230 | 8.300 | 8.300 | 49,212 |
| 2025-09-02 | 9.100 | 9.110 | 8.083 | 8.700 | 8.700 | 301,599 |
| 2025-09-01 | 9.999 | 9.999 | 9.350 | 9.350 | 9.350 | 134,066 |
| 2025-08-29 | 9.681 | 10.036 | 9.500 | 9.500 | 9.500 | 121,027 |
| 2025-08-28 | 9.551 | 9.672 | 9.550 | 9.670 | 9.670 | 33,997 |
| 2025-08-27 | 9.880 | 9.881 | 9.612 | 9.830 | 9.830 | 56,983 |
| 2025-08-26 | 10.400 | 10.400 | 9.805 | 9.874 | 9.874 | 86,900 |
| 2025-08-25 | 10.800 | 10.800 | 10.198 | 10.230 | 10.230 | 83,094 |
| 2025-08-22 | 11.106 | 11.660 | 10.728 | 10.728 | 10.728 | 257,617 |
| 2025-08-21 | 10.980 | 12.000 | 10.862 | 11.492 | 11.492 | 1,049,558 |
| 2025-08-20 | 9.750 | 9.750 | 9.350 | 9.350 | 9.350 | 115,666 |
| 2025-08-19 | 9.600 | 9.807 | 9.403 | 9.700 | 9.700 | 66,186 |
| 2025-08-18 | 9.300 | 9.488 | 9.100 | 9.200 | 9.200 | 38,727 |
| 2025-08-15 | 9.300 | 9.300 | 9.100 | 9.300 | 9.300 | 4,923 |
| 2025-08-14 | 9.060 | 9.300 | 9.060 | 9.300 | 9.300 | 7,325 |
| 2025-08-13 | 9.350 | 9.468 | 9.050 | 9.050 | 9.050 | 81,456 |
| 2025-08-12 | 9.400 | 9.499 | 9.311 | 9.382 | 9.382 | 42,123 |
| 2025-08-11 | 9.540 | 9.725 | 9.311 | 9.400 | 9.400 | 47,285 |
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.