Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	40.750	40.750	38.200	38.650	38.650	32,117
2023-06-16	39.950	40.250	38.800	39.150	39.150	78,400
2023-06-15	41.700	41.700	39.500	40.000	40.000	87,736
2023-06-14	42.150	42.800	40.550	40.800	40.800	65,802
2023-06-13	47.000	47.000	42.500	42.750	42.750	170,140
2023-06-12	43.500	47.500	42.950	45.050	45.050	530,982
2023-06-09	40.000	44.750	40.000	44.700	44.700	119,413
2023-06-08	43.050	43.750	40.700	42.900	42.900	72,213
2023-06-07	41.800	43.600	41.800	43.200	43.200	109,890
2023-06-06	40.850	44.350	40.850	42.900	42.900	101,106
2023-06-05	40.500	41.150	40.500	40.650	40.650	14,644
2023-06-02	40.900	41.350	40.650	40.900	40.900	35,586
2023-06-01	40.550	41.300	40.250	40.850	40.850	18,958
2023-05-31	40.100	41.000	40.050	40.750	40.750	23,217
2023-05-30	41.650	42.300	40.450	40.700	40.700	59,872
2023-05-26	42.500	42.500	41.800	42.250	42.250	14,299
2023-05-25	42.200	42.650	42.100	42.300	42.300	19,418
2023-05-24	42.450	43.000	42.000	42.300	42.300	89,625
2023-05-23	40.400	42.700	40.400	42.400	42.400	84,320
2023-05-22	39.400	40.950	39.400	40.800	40.800	46,185
2023-05-19	37.000	40.550	37.000	40.550	40.550	150,085
2023-05-16	36.600	38.100	36.600	37.750	37.750	32,894
2023-05-15	37.100	37.850	36.500	37.100	37.100	21,254
2023-05-12	37.500	38.500	36.850	37.100	37.100	82,959
2023-05-11	36.750	38.650	36.550	38.500	38.500	174,853
2023-05-10	37.000	38.000	36.900	37.350	37.350	27,186
2023-05-09	36.550	37.850	36.550	37.000	37.000	47,308
2023-05-08	37.450	37.450	36.450	37.000	37.000	45,212
2023-05-05	39.500	39.500	36.800	37.050	37.050	44,625
2023-05-04	37.000	38.700	36.000	37.500	37.500	206,344
2023-05-03	37.400	39.850	37.400	39.300	39.300	108,445
2023-05-02	38.600	38.600	37.450	37.450	37.450	31,355
2023-04-28	37.400	38.450	37.350	38.400	38.400	30,909
2023-04-27	37.600	38.150	37.300	37.600	37.600	35,590
2023-04-26	37.250	38.200	37.200	38.000	38.000	32,292
2023-04-25	37.200	37.950	37.200	37.500	37.500	13,184
2023-04-24	38.000	38.300	37.350	37.650	37.650	30,136
2023-04-21	37.500	38.700	37.000	38.700	38.700	37,849
2023-04-20	38.000	38.000	37.000	37.750	37.750	42,373
2023-04-19	38.650	39.250	37.100	37.700	37.700	91,590
2023-04-18	38.500	39.000	38.000	38.000	38.000	123,829
2023-04-17	38.950	39.100	38.500	38.500	38.500	114,568
2023-04-14	39.000	39.200	38.750	38.750	38.750	17,713
2023-04-13	39.150	39.350	38.900	39.100	39.100	22,241
2023-04-12	39.400	39.600	38.900	39.200	39.200	32,248
2023-04-11	39.000	40.000	38.200	39.150	39.150	124,255
2023-04-05	40.700	41.400	40.200	40.400	40.400	25,237
2023-04-04	39.500	41.200	39.500	40.600	40.600	38,651
2023-04-03	40.000	41.600	39.600	40.350	40.350	44,727
2023-03-31	38.460	42.100	38.000	41.460	41.460	378,750
2023-03-30	37.000	39.140	36.220	38.680	38.680	69,665
2023-03-29	38.500	38.700	37.840	37.960	37.960	15,089
2023-03-28	39.100	39.100	38.000	38.400	38.400	80,254
2023-03-27	37.020	38.500	37.000	38.480	38.480	43,737
2023-03-24	36.460	37.420	35.520	36.760	36.760	145,443
2023-03-23	37.220	38.020	36.900	37.100	37.100	5,294
2023-03-22	36.280	38.620	36.280	37.660	37.660	101,532
2023-03-21	36.800	37.220	36.240	37.060	37.060	66,611
2023-03-20	37.000	37.000	35.780	36.960	36.960	50,248
2023-03-17	37.620	39.860	37.000	37.000	37.000	166,659

← NewerPage 15 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.