Arcticzymes Technologies ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	28.200	29.450	27.850	29.450	29.450	8,098
2024-02-27	28.000	28.650	28.000	28.200	28.200	12,058
2024-02-26	28.900	29.100	27.900	28.700	28.700	15,348
2024-02-23	30.000	30.000	28.800	28.900	28.900	7,711
2024-02-22	28.200	29.850	28.200	29.400	29.400	21,511
2024-02-21	28.500	29.800	28.200	28.450	28.450	18,684
2024-02-20	31.000	31.000	28.500	29.750	29.750	27,178
2024-02-19	28.500	31.200	27.050	31.200	31.200	93,603
2024-02-16	26.000	27.000	25.650	26.750	26.750	29,525
2024-02-15	27.000	27.100	25.850	26.050	26.050	154,549
2024-02-14	28.100	28.200	27.050	27.250	27.250	42,492
2024-02-13	28.500	29.200	28.150	28.600	28.600	38,687
2024-02-12	29.850	29.950	27.900	29.150	29.150	44,824
2024-02-09	29.400	30.500	29.400	29.850	29.850	13,838
2024-02-08	28.300	30.500	28.300	30.150	30.150	43,844
2024-02-07	27.900	28.350	27.100	28.150	28.150	44,672
2024-02-06	31.500	31.500	27.500	27.950	27.950	81,802
2024-02-05	30.000	31.050	29.350	29.450	29.450	98,987
2024-02-02	34.900	34.900	28.900	30.000	30.000	134,761
2024-02-01	37.600	37.900	33.250	33.850	33.850	309,685
2024-01-31	40.450	40.900	39.500	40.350	40.350	34,070
2024-01-30	39.900	41.850	39.900	40.450	40.450	35,801
2024-01-29	39.050	40.400	39.050	40.400	40.400	9,136
2024-01-26	39.600	40.650	39.000	40.000	40.000	30,610
2024-01-25	39.100	39.850	39.100	39.600	39.600	15,257
2024-01-24	39.550	40.050	39.500	39.750	39.750	11,011
2024-01-23	39.500	40.150	39.500	39.550	39.550	13,319
2024-01-22	40.000	40.450	39.350	40.000	40.000	18,145
2024-01-19	40.450	40.600	39.750	40.000	40.000	28,533
2024-01-18	39.000	40.550	38.950	40.550	40.550	14,749
2024-01-17	39.700	40.000	38.850	38.850	38.850	13,899
2024-01-16	39.200	40.000	39.200	39.700	39.700	9,929
2024-01-15	40.150	40.150	39.400	39.700	39.700	6,940
2024-01-12	40.400	40.950	39.950	40.050	40.050	9,907
2024-01-11	40.500	41.450	40.100	40.200	40.200	21,720
2024-01-10	39.600	40.550	39.600	40.150	40.150	5,326
2024-01-09	40.050	40.700	39.350	40.400	40.400	19,960
2024-01-08	40.000	40.450	39.850	40.100	40.100	31,451
2024-01-05	40.200	42.000	39.850	40.000	40.000	41,397
2024-01-04	42.850	42.850	40.900	40.900	40.900	23,799
2024-01-03	43.200	43.200	42.000	42.450	42.450	36,587
2024-01-02	42.100	43.000	41.750	42.750	42.750	33,258
2023-12-29	41.050	42.200	41.050	42.000	42.000	24,427
2023-12-28	41.400	41.550	41.200	41.500	41.500	22,866
2023-12-27	40.900	41.800	40.450	41.200	41.200	23,778
2023-12-22	40.850	41.350	40.400	40.900	40.900	46,176
2023-12-21	40.300	40.950	39.850	40.850	40.850	40,001
2023-12-20	40.950	40.950	39.950	40.150	40.150	28,021
2023-12-19	40.950	41.700	39.800	40.900	40.900	100,618
2023-12-18	40.950	41.150	39.500	39.500	39.500	65,794
2023-12-15	41.000	41.500	39.700	40.900	40.900	74,982
2023-12-14	39.900	40.850	39.800	40.750	40.750	45,047
2023-12-13	39.050	39.850	39.050	39.750	39.750	69,108
2023-12-12	38.700	39.900	38.500	39.550	39.550	59,876
2023-12-11	38.500	39.500	38.500	39.250	39.250	19,530
2023-12-08	38.700	39.150	38.650	38.950	38.950	10,118
2023-12-07	38.050	38.650	37.900	38.300	38.300	23,483
2023-12-06	39.650	39.650	38.650	38.800	38.800	19,313
2023-12-05	40.050	40.550	39.850	40.100	40.100	17,746
2023-12-04	38.000	40.700	38.000	40.050	40.050	45,648

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.