Atlantic Sapphire As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 6.800 | 7.100 | 6.600 | 7.000 | 7.000 | 26,387 |
| 2025-05-14 | 6.940 | 7.252 | 6.730 | 6.740 | 6.740 | 36,076 |
| 2025-05-13 | 7.000 | 7.000 | 6.600 | 6.930 | 6.930 | 66,532 |
| 2025-05-12 | 7.000 | 7.321 | 6.920 | 6.942 | 6.942 | 57,528 |
| 2025-05-09 | 6.900 | 7.229 | 6.900 | 7.000 | 7.000 | 163,367 |
| 2025-05-08 | 6.450 | 6.900 | 6.450 | 6.900 | 6.900 | 34,271 |
| 2025-05-07 | 6.750 | 6.750 | 6.401 | 6.500 | 6.500 | 24,199 |
| 2025-05-06 | 6.500 | 6.692 | 6.400 | 6.400 | 6.400 | 23,938 |
| 2025-05-05 | 6.998 | 6.998 | 6.300 | 6.600 | 6.600 | 122,270 |
| 2025-05-02 | 6.600 | 7.000 | 6.600 | 6.799 | 6.799 | 25,916 |
| 2025-04-30 | 6.800 | 7.199 | 6.600 | 6.600 | 6.600 | 27,953 |
| 2025-04-29 | 6.850 | 6.850 | 6.301 | 6.707 | 6.707 | 37,566 |
| 2025-04-28 | 7.500 | 7.731 | 6.800 | 6.801 | 6.801 | 42,274 |
| 2025-04-25 | 7.564 | 7.564 | 7.310 | 7.321 | 7.321 | 42,215 |
| 2025-04-24 | 7.850 | 7.850 | 7.099 | 7.564 | 7.564 | 227,600 |
| 2025-04-23 | 8.050 | 8.194 | 7.980 | 8.000 | 8.000 | 124,652 |
| 2025-04-22 | 8.000 | 8.190 | 7.751 | 8.018 | 8.018 | 63,209 |
| 2025-04-16 | 8.249 | 8.249 | 7.900 | 7.900 | 7.900 | 34,553 |
| 2025-04-15 | 8.050 | 8.599 | 7.750 | 7.977 | 7.977 | 124,090 |
| 2025-04-14 | 9.000 | 9.000 | 7.910 | 8.050 | 8.050 | 235,522 |
| 2025-04-11 | 10.900 | 10.900 | 7.883 | 8.050 | 8.050 | 368,170 |
| 2025-04-10 | 14.514 | 15.244 | 9.500 | 10.150 | 10.150 | 820,078 |
| 2025-04-09 | 6.190 | 14.440 | 6.190 | 13.500 | 13.500 | 1,867,138 |
| 2025-04-08 | 5.502 | 6.479 | 5.502 | 6.001 | 6.001 | 42,692 |
| 2025-04-07 | 6.889 | 6.889 | 5.103 | 5.502 | 5.502 | 119,480 |
| 2025-04-04 | 4.500 | 6.499 | 4.201 | 6.499 | 6.499 | 218,678 |
| 2025-04-03 | 4.400 | 4.400 | 4.122 | 4.253 | 4.253 | 32,512 |
| 2025-04-02 | 4.340 | 4.340 | 4.157 | 4.159 | 4.159 | 15,892 |
| 2025-04-01 | 4.320 | 4.499 | 4.310 | 4.320 | 4.320 | 19,312 |
| 2025-03-31 | 4.791 | 4.791 | 4.320 | 4.340 | 4.340 | 52,464 |
| 2025-03-28 | 4.695 | 4.791 | 4.390 | 4.466 | 4.466 | 65,501 |
| 2025-03-27 | 4.600 | 4.700 | 4.520 | 4.520 | 4.520 | 44,239 |
| 2025-03-26 | 4.645 | 4.750 | 4.500 | 4.600 | 4.600 | 22,004 |
| 2025-03-25 | 4.790 | 4.853 | 4.620 | 4.620 | 4.620 | 40,367 |
| 2025-03-24 | 4.750 | 4.865 | 4.700 | 4.761 | 4.761 | 34,196 |
| 2025-03-21 | 4.999 | 4.999 | 4.800 | 4.800 | 4.800 | 16,087 |
| 2025-03-20 | 5.010 | 5.048 | 4.900 | 4.901 | 4.901 | 26,799 |
| 2025-03-19 | 4.830 | 5.080 | 4.830 | 4.846 | 4.846 | 30,542 |
| 2025-03-18 | 5.000 | 5.165 | 4.801 | 4.820 | 4.820 | 30,501 |
| 2025-03-17 | 4.720 | 5.270 | 4.700 | 4.750 | 4.750 | 42,686 |
| 2025-03-14 | 4.820 | 4.895 | 4.720 | 4.720 | 4.720 | 23,571 |
| 2025-03-13 | 5.249 | 5.249 | 4.810 | 4.820 | 4.820 | 23,439 |
| 2025-03-12 | 4.751 | 5.000 | 4.751 | 4.808 | 4.808 | 21,309 |
| 2025-03-11 | 4.901 | 5.098 | 4.750 | 4.999 | 4.999 | 19,136 |
| 2025-03-10 | 5.200 | 5.299 | 4.818 | 4.818 | 4.818 | 37,734 |
| 2025-03-07 | 5.000 | 5.295 | 5.000 | 5.151 | 5.151 | 19,565 |
| 2025-03-06 | 5.100 | 5.100 | 4.820 | 4.970 | 4.970 | 77,696 |
| 2025-03-05 | 5.000 | 5.000 | 4.701 | 4.701 | 4.701 | 93,151 |
| 2025-03-04 | 5.315 | 5.350 | 4.710 | 4.900 | 4.900 | 148,877 |
| 2025-03-03 | 6.200 | 6.788 | 5.100 | 5.400 | 5.400 | 132,107 |
| 2025-02-28 | 9.600 | 9.600 | 5.105 | 6.000 | 6.000 | 772,215 |
| 2025-02-27 | 10.600 | 10.996 | 10.400 | 10.420 | 10.420 | 12,762 |
| 2025-02-26 | 11.000 | 11.416 | 10.454 | 10.600 | 10.600 | 25,983 |
| 2025-02-25 | 10.250 | 10.668 | 10.250 | 10.668 | 10.668 | 9,521 |
| 2025-02-24 | 10.600 | 10.880 | 10.002 | 10.440 | 10.440 | 43,150 |
| 2025-02-21 | 11.090 | 11.300 | 10.500 | 10.570 | 10.570 | 72,840 |
| 2025-02-20 | 11.000 | 11.398 | 10.604 | 11.142 | 11.142 | 17,965 |
| 2025-02-19 | 11.500 | 11.800 | 10.580 | 11.450 | 11.450 | 51,333 |
| 2025-02-18 | 12.252 | 12.682 | 10.400 | 11.500 | 11.500 | 78,453 |
| 2025-02-17 | 9.400 | 12.700 | 9.000 | 11.500 | 11.500 | 320,815 |
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.