Arcticzymes Technologies ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 24.250 | 26.450 | 23.850 | 25.600 | 25.600 | 778,532 |
| 2024-05-30 | 24.400 | 25.200 | 23.900 | 24.100 | 24.100 | 137,651 |
| 2024-05-29 | 24.000 | 24.800 | 23.600 | 24.350 | 24.350 | 273,565 |
| 2024-05-28 | 25.350 | 25.800 | 22.900 | 24.500 | 24.500 | 132,741 |
| 2024-05-27 | 25.750 | 27.000 | 25.400 | 25.600 | 25.600 | 125,848 |
| 2024-05-24 | 26.150 | 26.250 | 25.950 | 25.950 | 25.950 | 18,040 |
| 2024-05-23 | 25.050 | 26.100 | 25.000 | 26.000 | 26.000 | 106,901 |
| 2024-05-22 | 24.850 | 25.600 | 24.850 | 25.200 | 25.200 | 52,175 |
| 2024-05-21 | 23.500 | 25.000 | 23.500 | 24.650 | 24.650 | 218,531 |
| 2024-05-16 | 23.650 | 23.650 | 22.850 | 23.500 | 23.500 | 16,518 |
| 2024-05-15 | 23.000 | 23.750 | 22.900 | 23.650 | 23.650 | 46,748 |
| 2024-05-14 | 22.100 | 23.300 | 22.100 | 23.000 | 23.000 | 40,804 |
| 2024-05-13 | 23.750 | 23.750 | 22.000 | 22.500 | 22.500 | 99,375 |
| 2024-05-10 | 22.800 | 23.900 | 22.750 | 23.900 | 23.900 | 41,000 |
| 2024-05-08 | 24.200 | 24.500 | 22.450 | 23.750 | 23.750 | 93,893 |
| 2024-05-07 | 25.600 | 25.750 | 25.000 | 25.250 | 25.250 | 50,592 |
| 2024-05-06 | 25.650 | 26.000 | 25.350 | 25.450 | 25.450 | 101,970 |
| 2024-05-03 | 25.900 | 26.000 | 25.550 | 25.700 | 25.700 | 12,538 |
| 2024-05-02 | 25.900 | 25.950 | 25.500 | 25.850 | 25.850 | 4,616 |
| 2024-04-30 | 25.650 | 26.000 | 25.250 | 25.900 | 25.900 | 36,810 |
| 2024-04-29 | 25.050 | 26.400 | 25.050 | 25.900 | 25.900 | 17,361 |
| 2024-04-26 | 25.800 | 26.550 | 25.300 | 26.000 | 26.000 | 23,429 |
| 2024-04-25 | 27.700 | 27.700 | 25.200 | 25.800 | 25.800 | 280,397 |
| 2024-04-24 | 26.200 | 27.750 | 25.650 | 26.550 | 26.550 | 18,192 |
| 2024-04-23 | 26.150 | 26.350 | 26.150 | 26.250 | 26.250 | 13,629 |
| 2024-04-22 | 26.800 | 27.300 | 26.050 | 26.150 | 26.150 | 15,202 |
| 2024-04-19 | 26.150 | 27.000 | 25.550 | 26.800 | 26.800 | 15,692 |
| 2024-04-18 | 26.400 | 27.550 | 25.900 | 25.900 | 25.900 | 4,629 |
| 2024-04-17 | 27.500 | 27.700 | 26.150 | 26.550 | 26.550 | 22,144 |
| 2024-04-16 | 28.000 | 28.000 | 27.000 | 27.000 | 27.000 | 36,364 |
| 2024-04-15 | 27.650 | 28.150 | 27.650 | 28.000 | 28.000 | 9,844 |
| 2024-04-12 | 28.150 | 28.300 | 27.650 | 28.300 | 28.300 | 17,633 |
| 2024-04-11 | 28.250 | 28.550 | 27.800 | 28.150 | 28.150 | 14,502 |
| 2024-04-10 | 28.200 | 28.550 | 27.850 | 27.850 | 27.850 | 8,947 |
| 2024-04-09 | 28.600 | 28.700 | 28.000 | 28.350 | 28.350 | 24,931 |
| 2024-04-08 | 28.200 | 29.000 | 28.200 | 29.000 | 29.000 | 7,089 |
| 2024-04-05 | 27.900 | 28.650 | 27.900 | 28.250 | 28.250 | 6,583 |
| 2024-04-04 | 28.600 | 28.600 | 27.800 | 28.000 | 28.000 | 4,019 |
| 2024-04-03 | 28.500 | 28.850 | 28.500 | 28.600 | 28.600 | 5,740 |
| 2024-04-02 | 29.700 | 29.700 | 28.500 | 28.500 | 28.500 | 4,929 |
| 2024-03-27 | 29.000 | 29.800 | 28.950 | 29.350 | 29.350 | 23,145 |
| 2024-03-26 | 30.000 | 30.000 | 28.500 | 29.450 | 29.450 | 13,594 |
| 2024-03-25 | 27.050 | 30.000 | 27.050 | 30.000 | 30.000 | 46,768 |
| 2024-03-22 | 27.450 | 27.600 | 27.250 | 27.300 | 27.300 | 17,932 |
| 2024-03-21 | 27.650 | 27.700 | 27.050 | 27.450 | 27.450 | 12,457 |
| 2024-03-20 | 29.000 | 29.000 | 27.450 | 28.100 | 28.100 | 31,589 |
| 2024-03-19 | 29.050 | 29.100 | 28.850 | 28.850 | 28.850 | 2,019 |
| 2024-03-18 | 29.000 | 29.500 | 29.000 | 29.500 | 29.500 | 5,971 |
| 2024-03-15 | 30.100 | 30.150 | 29.250 | 29.250 | 29.250 | 16,419 |
| 2024-03-14 | 29.300 | 30.150 | 29.300 | 30.150 | 30.150 | 10,091 |
| 2024-03-13 | 30.100 | 30.300 | 29.500 | 30.000 | 30.000 | 19,587 |
| 2024-03-12 | 30.000 | 30.250 | 29.700 | 30.000 | 30.000 | 8,060 |
| 2024-03-11 | 30.750 | 30.800 | 30.000 | 30.000 | 30.000 | 15,038 |
| 2024-03-08 | 30.000 | 30.400 | 29.700 | 30.000 | 30.000 | 21,152 |
| 2024-03-07 | 30.000 | 30.950 | 30.000 | 30.500 | 30.500 | 3,240 |
| 2024-03-06 | 31.700 | 31.750 | 29.950 | 30.200 | 30.200 | 115,663 |
| 2024-03-05 | 30.100 | 30.600 | 29.500 | 30.500 | 30.500 | 52,333 |
| 2024-03-04 | 30.400 | 31.400 | 29.800 | 30.000 | 30.000 | 87,029 |
| 2024-03-01 | 29.050 | 31.400 | 29.050 | 30.300 | 30.300 | 7,972 |
| 2024-02-29 | 28.050 | 30.450 | 28.050 | 30.400 | 30.400 | 30,751 |
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.