Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	39.150	39.900	39.150	39.550	39.550	19,187
2023-11-30	40.000	40.000	39.550	39.550	39.550	14,194
2023-11-29	39.700	40.000	39.700	40.000	40.000	9,382
2023-11-28	40.800	40.800	39.500	39.950	39.950	263,630
2023-11-27	39.950	40.800	39.350	40.800	40.800	42,365
2023-11-24	38.750	40.300	38.150	40.250	40.250	32,507
2023-11-23	37.550	38.900	37.550	38.750	38.750	58,865
2023-11-22	37.700	38.000	37.600	38.000	38.000	4,311
2023-11-21	37.750	38.200	37.750	38.000	38.000	15,128
2023-11-20	37.800	38.000	35.000	37.850	37.850	7,573
2023-11-17	38.250	38.250	37.350	37.500	37.500	12,967
2023-11-16	37.800	37.800	36.000	37.150	37.150	27,803
2023-11-15	37.500	38.450	37.500	38.100	38.100	17,406
2023-11-14	38.950	38.950	37.750	37.950	37.950	22,108
2023-11-13	38.250	38.950	38.250	38.700	38.700	6,861
2023-11-10	39.000	39.000	37.250	38.200	38.200	20,644
2023-11-09	37.300	39.250	37.300	38.800	38.800	58,342
2023-11-08	35.100	38.350	35.100	37.250	37.250	88,756
2023-11-07	32.800	35.500	32.250	34.750	34.750	54,053
2023-11-06	31.350	33.100	31.350	32.800	32.800	28,383
2023-11-03	32.450	32.450	31.250	32.000	32.000	44,266
2023-11-02	29.800	32.750	29.050	32.450	32.450	103,213
2023-11-01	29.100	29.700	27.650	27.650	27.650	30,173
2023-10-31	26.500	29.100	26.500	29.100	29.100	55,434
2023-10-30	26.900	26.900	26.100	26.850	26.850	6,991
2023-10-27	26.550	26.950	25.800	26.800	26.800	24,989
2023-10-26	26.500	26.500	25.600	25.600	25.600	31,527
2023-10-25	26.050	26.500	25.600	25.600	25.600	45,938
2023-10-24	26.450	26.900	25.500	26.000	26.000	32,482
2023-10-23	25.750	26.750	25.650	26.000	26.000	12,331
2023-10-20	26.500	27.000	26.200	26.750	26.750	24,651
2023-10-19	26.500	26.900	25.500	26.400	26.400	24,878
2023-10-18	24.200	27.400	24.200	26.500	26.500	17,114
2023-10-17	25.650	26.250	24.750	25.700	25.700	48,045
2023-10-16	25.500	26.000	25.500	25.650	25.650	11,411
2023-10-13	26.500	26.500	25.550	26.000	26.000	20,128
2023-10-12	26.350	27.200	26.350	26.900	26.900	30,929
2023-10-11	26.600	27.050	26.000	26.400	26.400	39,935
2023-10-10	26.850	27.600	26.350	26.950	26.950	22,957
2023-10-09	26.500	28.100	26.200	26.850	26.850	91,779
2023-10-06	26.500	27.000	26.100	26.500	26.500	43,469
2023-10-05	27.900	27.950	26.600	26.600	26.600	58,869
2023-10-04	28.350	28.500	27.450	27.450	27.450	45,686
2023-10-03	29.600	29.750	28.600	28.850	28.850	46,825
2023-10-02	29.650	30.900	29.650	29.650	29.650	17,901
2023-09-29	30.650	31.000	30.250	30.500	30.500	13,669
2023-09-28	30.100	30.600	29.550	30.550	30.550	21,799
2023-09-27	29.500	29.900	29.450	29.850	29.850	22,667
2023-09-26	30.200	30.650	29.500	29.500	29.500	25,215
2023-09-25	32.000	32.000	30.550	30.900	30.900	21,965
2023-09-22	32.650	32.650	31.350	31.750	31.750	52,603
2023-09-21	29.350	33.550	29.350	32.300	32.300	232,524
2023-09-20	28.650	29.050	28.300	29.050	29.050	43,844
2023-09-19	30.000	30.000	28.850	29.200	29.200	40,554
2023-09-18	29.750	30.400	29.700	29.700	29.700	26,897
2023-09-15	30.100	31.100	29.800	30.400	30.400	155,610
2023-09-14	28.850	30.150	28.000	30.150	30.150	81,199
2023-09-13	30.450	30.450	29.650	29.950	29.950	104,058
2023-09-12	29.000	30.500	29.000	30.500	30.500	62,968
2023-09-11	29.500	30.300	29.050	29.800	29.800	62,683

← NewerPage 13 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.