Arcticzymes Technologies ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 23.000 | 23.000 | 20.200 | 21.000 | 21.000 | 68,692 |
| 2024-08-22 | 19.000 | 22.100 | 18.980 | 21.800 | 21.800 | 277,945 |
| 2024-08-21 | 21.100 | 21.200 | 20.250 | 21.000 | 21.000 | 35,170 |
| 2024-08-20 | 23.400 | 23.500 | 21.100 | 21.100 | 21.100 | 132,764 |
| 2024-08-19 | 23.600 | 24.100 | 23.500 | 23.500 | 23.500 | 5,475 |
| 2024-08-16 | 23.650 | 24.000 | 23.400 | 24.000 | 24.000 | 31,382 |
| 2024-08-15 | 23.750 | 24.150 | 23.550 | 23.950 | 23.950 | 26,066 |
| 2024-08-14 | 23.600 | 24.000 | 23.600 | 23.650 | 23.650 | 18,728 |
| 2024-08-13 | 23.800 | 23.800 | 23.600 | 23.700 | 23.700 | 9,458 |
| 2024-08-12 | 24.000 | 24.050 | 23.650 | 23.650 | 23.650 | 10,777 |
| 2024-08-09 | 24.700 | 24.950 | 23.800 | 24.000 | 24.000 | 9,439 |
| 2024-08-08 | 23.900 | 24.450 | 23.900 | 24.400 | 24.400 | 5,192 |
| 2024-08-07 | 24.500 | 25.000 | 23.800 | 24.250 | 24.250 | 17,262 |
| 2024-08-06 | 24.700 | 24.700 | 23.950 | 24.500 | 24.500 | 15,322 |
| 2024-08-05 | 23.900 | 24.650 | 23.200 | 24.500 | 24.500 | 35,767 |
| 2024-08-02 | 25.900 | 25.900 | 24.000 | 24.650 | 24.650 | 20,283 |
| 2024-08-01 | 24.050 | 26.400 | 24.050 | 25.950 | 25.950 | 13,160 |
| 2024-07-31 | 25.750 | 26.950 | 25.650 | 26.500 | 26.500 | 44,254 |
| 2024-07-30 | 24.100 | 25.800 | 24.100 | 25.750 | 25.750 | 80,457 |
| 2024-07-29 | 24.000 | 25.000 | 24.000 | 24.750 | 24.750 | 22,817 |
| 2024-07-26 | 24.000 | 25.000 | 23.900 | 24.700 | 24.700 | 68,734 |
| 2024-07-25 | 24.000 | 24.500 | 23.200 | 23.900 | 23.900 | 8,939 |
| 2024-07-24 | 24.250 | 24.500 | 24.000 | 24.300 | 24.300 | 3,123 |
| 2024-07-23 | 24.500 | 24.500 | 24.000 | 24.250 | 24.250 | 3,296 |
| 2024-07-22 | 24.100 | 24.850 | 24.100 | 24.550 | 24.550 | 23,817 |
| 2024-07-19 | 24.100 | 24.200 | 23.050 | 24.200 | 24.200 | 5,953 |
| 2024-07-18 | 23.100 | 24.200 | 23.050 | 24.200 | 24.200 | 25,014 |
| 2024-07-17 | 22.800 | 23.150 | 22.600 | 23.050 | 23.050 | 115,977 |
| 2024-07-16 | 22.400 | 22.950 | 22.200 | 22.950 | 22.950 | 18,213 |
| 2024-07-15 | 23.300 | 23.300 | 22.250 | 22.350 | 22.350 | 29,858 |
| 2024-07-12 | 22.850 | 23.250 | 22.850 | 23.100 | 23.100 | 12,122 |
| 2024-07-11 | 22.900 | 23.550 | 22.900 | 23.350 | 23.350 | 8,841 |
| 2024-07-10 | 24.000 | 24.000 | 22.900 | 22.900 | 22.900 | 15,419 |
| 2024-07-09 | 22.800 | 24.000 | 22.800 | 24.000 | 24.000 | 22,672 |
| 2024-07-08 | 22.500 | 23.700 | 22.500 | 23.000 | 23.000 | 83,640 |
| 2024-07-05 | 23.150 | 23.900 | 23.150 | 23.450 | 23.450 | 18,017 |
| 2024-07-04 | 24.000 | 24.550 | 23.800 | 23.950 | 23.950 | 19,065 |
| 2024-07-03 | 24.200 | 24.900 | 24.100 | 24.900 | 24.900 | 15,570 |
| 2024-07-02 | 25.050 | 25.050 | 24.200 | 24.200 | 24.200 | 22,501 |
| 2024-07-01 | 26.400 | 26.400 | 25.050 | 25.050 | 25.050 | 7,798 |
| 2024-06-28 | 24.950 | 25.650 | 24.850 | 25.000 | 25.000 | 27,240 |
| 2024-06-27 | 25.950 | 26.350 | 24.700 | 25.100 | 25.100 | 17,053 |
| 2024-06-26 | 26.150 | 26.400 | 25.900 | 25.950 | 25.950 | 53,310 |
| 2024-06-25 | 24.600 | 26.200 | 24.600 | 25.750 | 25.750 | 33,727 |
| 2024-06-24 | 24.450 | 24.800 | 24.450 | 24.800 | 24.800 | 15,995 |
| 2024-06-21 | 25.100 | 25.550 | 24.150 | 24.550 | 24.550 | 64,407 |
| 2024-06-20 | 25.000 | 26.350 | 25.000 | 25.600 | 25.600 | 15,059 |
| 2024-06-19 | 26.000 | 26.850 | 25.950 | 26.500 | 26.500 | 43,722 |
| 2024-06-18 | 24.350 | 26.200 | 23.950 | 26.150 | 26.150 | 23,674 |
| 2024-06-17 | 24.600 | 24.950 | 24.000 | 24.350 | 24.350 | 150,113 |
| 2024-06-14 | 24.250 | 24.600 | 23.650 | 24.600 | 24.600 | 23,571 |
| 2024-06-13 | 23.600 | 24.800 | 23.450 | 24.800 | 24.800 | 65,546 |
| 2024-06-12 | 25.050 | 25.050 | 24.200 | 24.700 | 24.700 | 6,611 |
| 2024-06-11 | 25.000 | 25.200 | 25.000 | 25.000 | 25.000 | 3,562 |
| 2024-06-10 | 24.600 | 25.550 | 24.600 | 25.500 | 25.500 | 8,030 |
| 2024-06-07 | 24.600 | 25.800 | 24.600 | 25.150 | 25.150 | 38,414 |
| 2024-06-06 | 25.150 | 25.550 | 25.150 | 25.200 | 25.200 | 12,787 |
| 2024-06-05 | 25.000 | 25.950 | 25.000 | 25.450 | 25.450 | 33,190 |
| 2024-06-04 | 26.750 | 26.750 | 25.650 | 25.900 | 25.900 | 33,748 |
| 2024-06-03 | 25.800 | 26.900 | 25.800 | 26.150 | 26.150 | 72,996 |
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.