Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 9.540 | 9.725 | 9.311 | 9.400 | 9.400 | 47,285 |
| 2025-08-08 | 9.350 | 9.805 | 9.350 | 9.540 | 9.540 | 10,697 |
| 2025-08-07 | 9.800 | 9.800 | 9.351 | 9.648 | 9.648 | 25,867 |
| 2025-08-06 | 9.330 | 9.890 | 9.330 | 9.743 | 9.743 | 50,054 |
| 2025-08-05 | 9.500 | 9.899 | 9.120 | 9.502 | 9.502 | 20,292 |
| 2025-08-04 | 9.900 | 9.900 | 9.283 | 9.283 | 9.283 | 38,784 |
| 2025-08-01 | 9.950 | 10.200 | 9.431 | 9.521 | 9.521 | 36,985 |
| 2025-07-31 | 9.550 | 9.849 | 9.450 | 9.450 | 9.450 | 62,328 |
| 2025-07-30 | 10.200 | 10.200 | 9.400 | 9.550 | 9.550 | 22,826 |
| 2025-07-29 | 9.650 | 9.730 | 9.375 | 9.375 | 9.375 | 32,168 |
| 2025-07-28 | 9.800 | 9.949 | 9.516 | 9.652 | 9.652 | 40,572 |
| 2025-07-25 | 9.601 | 9.999 | 9.511 | 9.873 | 9.873 | 19,136 |
| 2025-07-24 | 9.910 | 9.999 | 9.740 | 9.740 | 9.740 | 51,891 |
| 2025-07-23 | 10.000 | 10.000 | 9.500 | 9.850 | 9.850 | 47,008 |
| 2025-07-22 | 10.400 | 10.400 | 9.679 | 9.702 | 9.702 | 4,582 |
| 2025-07-21 | 10.000 | 10.000 | 9.500 | 9.875 | 9.875 | 31,395 |
| 2025-07-18 | 9.700 | 9.915 | 9.500 | 9.551 | 9.551 | 87,868 |
| 2025-07-17 | 10.000 | 10.150 | 9.134 | 9.401 | 9.401 | 61,148 |
| 2025-07-16 | 10.400 | 10.400 | 10.240 | 10.254 | 10.254 | 17,220 |
| 2025-07-15 | 10.200 | 10.444 | 10.090 | 10.400 | 10.400 | 43,878 |
| 2025-07-14 | 10.980 | 10.980 | 10.100 | 10.230 | 10.230 | 103,167 |
| 2025-07-11 | 9.610 | 9.964 | 9.610 | 9.856 | 9.856 | 60,335 |
| 2025-07-10 | 10.100 | 10.600 | 9.300 | 9.531 | 9.531 | 111,873 |
| 2025-07-09 | 10.024 | 11.798 | 10.024 | 10.070 | 10.070 | 583,123 |
| 2025-07-08 | 8.947 | 9.498 | 8.947 | 9.498 | 9.498 | 234,657 |
| 2025-07-07 | 8.999 | 8.999 | 8.510 | 8.610 | 8.610 | 63,563 |
| 2025-07-04 | 9.000 | 9.000 | 8.661 | 9.000 | 9.000 | 158,380 |
| 2025-07-03 | 8.411 | 9.000 | 8.411 | 8.711 | 8.711 | 44,994 |
| 2025-07-02 | 9.000 | 9.000 | 8.458 | 8.985 | 8.985 | 79,835 |
| 2025-07-01 | 8.650 | 8.999 | 8.600 | 8.661 | 8.661 | 66,535 |
| 2025-06-30 | 8.700 | 8.999 | 8.300 | 8.650 | 8.650 | 13,413 |
| 2025-06-27 | 8.999 | 8.999 | 8.600 | 8.656 | 8.656 | 30,059 |
| 2025-06-26 | 9.000 | 9.000 | 8.591 | 8.692 | 8.692 | 23,822 |
| 2025-06-25 | 8.200 | 9.130 | 8.200 | 8.811 | 8.811 | 61,259 |
| 2025-06-24 | 8.420 | 8.500 | 8.102 | 8.436 | 8.436 | 37,895 |
| 2025-06-23 | 8.800 | 8.800 | 8.244 | 8.423 | 8.423 | 69,419 |
| 2025-06-20 | 9.140 | 9.140 | 8.600 | 8.729 | 8.729 | 59,042 |
| 2025-06-19 | 8.950 | 9.247 | 8.930 | 9.146 | 9.146 | 27,246 |
| 2025-06-18 | 9.299 | 9.299 | 8.500 | 8.900 | 8.900 | 67,991 |
| 2025-06-17 | 9.072 | 9.355 | 8.800 | 8.980 | 8.980 | 44,986 |
| 2025-06-16 | 8.885 | 9.449 | 8.400 | 9.071 | 9.071 | 89,303 |
| 2025-06-13 | 9.920 | 9.920 | 8.620 | 8.700 | 8.700 | 238,615 |
| 2025-06-12 | 10.500 | 12.000 | 8.600 | 9.890 | 9.890 | 1,049,873 |
| 2025-06-11 | 6.280 | 12.000 | 6.026 | 10.450 | 10.450 | 858,605 |
| 2025-06-10 | 5.700 | 6.012 | 5.700 | 6.012 | 6.012 | 72,057 |
| 2025-06-06 | 5.501 | 5.800 | 5.500 | 5.592 | 5.592 | 51,310 |
| 2025-06-05 | 5.699 | 5.769 | 5.500 | 5.551 | 5.551 | 56,759 |
| 2025-06-04 | 5.161 | 5.500 | 5.161 | 5.400 | 5.400 | 27,681 |
| 2025-06-03 | 5.200 | 5.699 | 5.010 | 5.361 | 5.361 | 60,526 |
| 2025-06-02 | 6.000 | 6.000 | 5.400 | 5.400 | 5.400 | 151,186 |
| 2025-05-30 | 6.250 | 6.417 | 5.903 | 5.903 | 5.903 | 180,760 |
| 2025-05-28 | 6.200 | 6.450 | 6.152 | 6.250 | 6.250 | 30,062 |
| 2025-05-27 | 6.250 | 6.588 | 6.150 | 6.200 | 6.200 | 25,078 |
| 2025-05-26 | 6.300 | 6.605 | 6.250 | 6.250 | 6.250 | 69,632 |
| 2025-05-23 | 6.800 | 6.999 | 6.150 | 6.288 | 6.288 | 67,234 |
| 2025-05-22 | 7.000 | 7.126 | 6.862 | 6.862 | 6.862 | 23,648 |
| 2025-05-21 | 7.330 | 7.380 | 7.100 | 7.206 | 7.206 | 47,866 |
| 2025-05-20 | 7.400 | 7.400 | 7.107 | 7.333 | 7.333 | 21,725 |
| 2025-05-19 | 7.026 | 7.441 | 7.026 | 7.304 | 7.304 | 27,454 |
| 2025-05-16 | 6.800 | 7.193 | 6.800 | 7.054 | 7.054 | 29,252 |
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.