Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	29.500	30.300	29.050	29.800	29.800	62,683
2023-09-08	30.100	30.800	29.900	30.100	30.100	47,691
2023-09-07	30.050	31.000	29.700	30.850	30.850	162,793
2023-09-06	30.800	31.450	30.800	31.400	31.400	16,286
2023-09-05	30.800	31.500	30.750	31.500	31.500	19,355
2023-09-04	31.000	32.000	30.600	31.250	31.250	80,817
2023-09-01	32.000	32.100	31.300	32.000	32.000	14,262
2023-08-31	32.500	32.650	31.200	32.350	32.350	29,304
2023-08-30	32.500	32.900	31.350	31.350	31.350	18,222
2023-08-29	33.600	33.600	32.500	32.500	32.500	14,650
2023-08-28	31.450	33.700	31.000	33.350	33.350	73,875
2023-08-25	31.600	31.750	30.600	31.450	31.450	47,069
2023-08-24	31.000	31.700	30.800	31.300	31.300	45,407
2023-08-23	30.500	31.700	30.400	31.650	31.650	34,709
2023-08-22	31.400	32.600	30.550	30.750	30.750	67,002
2023-08-21	33.000	33.000	29.800	31.400	31.400	173,045
2023-08-18	33.200	34.500	32.300	33.000	33.000	65,133
2023-08-17	32.200	34.900	32.200	34.900	34.900	105,586
2023-08-16	34.800	35.200	33.900	34.350	34.350	25,354
2023-08-15	33.000	34.850	33.000	34.500	34.500	15,554
2023-08-14	36.000	36.000	34.500	34.800	34.800	10,172
2023-08-11	34.450	35.700	34.000	34.400	34.400	24,095
2023-08-10	35.250	35.700	34.200	34.450	34.450	31,814
2023-08-09	35.500	36.000	34.700	35.200	35.200	30,250
2023-08-08	36.550	36.550	35.000	35.400	35.400	30,722
2023-08-07	38.800	38.800	36.150	36.450	36.450	6,642
2023-08-04	36.700	36.800	36.250	36.400	36.400	11,810
2023-08-03	36.700	37.400	36.700	37.100	37.100	31,837
2023-08-02	38.500	38.750	36.500	36.600	36.600	33,029
2023-08-01	37.700	37.700	36.700	37.100	37.100	47,714
2023-07-31	38.000	38.900	37.100	37.400	37.400	16,468
2023-07-28	39.200	39.200	37.950	38.250	38.250	21,761
2023-07-27	38.000	39.200	38.000	39.200	39.200	6,654
2023-07-26	39.500	39.700	38.600	38.600	38.600	13,476
2023-07-25	40.150	40.150	39.200	39.600	39.600	7,152
2023-07-24	38.750	40.300	37.500	39.900	39.900	59,016
2023-07-21	39.000	39.000	37.350	38.450	38.450	48,892
2023-07-20	37.000	37.950	36.750	37.400	37.400	49,038
2023-07-19	37.300	38.000	37.050	37.200	37.200	9,195
2023-07-18	36.400	38.350	36.400	37.300	37.300	41,304
2023-07-17	39.900	39.900	37.100	38.050	38.050	20,528
2023-07-14	39.000	39.000	37.600	38.200	38.200	68,670
2023-07-13	40.500	40.500	37.500	38.300	38.300	39,452
2023-07-12	38.700	38.800	38.000	38.000	38.000	10,336
2023-07-11	38.500	39.700	38.500	38.800	38.800	31,309
2023-07-10	39.000	39.750	39.000	39.250	39.250	6,758
2023-07-07	40.600	40.600	38.950	39.250	39.250	26,033
2023-07-06	38.500	40.850	37.800	38.550	38.550	74,017
2023-07-05	40.000	40.150	39.100	39.300	39.300	31,404
2023-07-04	38.150	40.800	38.150	39.450	39.450	29,344
2023-07-03	39.950	39.950	36.200	37.700	37.700	27,693
2023-06-30	40.500	40.500	39.050	40.000	40.000	37,295
2023-06-29	37.000	41.450	36.600	40.250	40.250	117,148
2023-06-28	37.050	37.550	36.300	36.650	36.650	58,400
2023-06-27	37.650	37.750	37.000	37.050	37.050	42,687
2023-06-26	38.000	38.200	37.600	37.650	37.650	18,426
2023-06-23	37.750	38.150	37.700	37.800	37.800	17,227
2023-06-22	37.400	38.300	37.000	38.100	38.100	27,738
2023-06-21	38.100	38.300	37.150	37.400	37.400	44,687
2023-06-20	38.250	38.950	38.050	38.100	38.100	19,493

← NewerPage 14 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.