Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	37.500	37.880	36.280	37.880	37.880	41,687
2023-03-15	37.000	37.020	36.340	37.020	37.020	35,487
2023-03-14	36.000	37.500	36.000	37.220	37.220	28,271
2023-03-13	37.000	37.420	36.300	36.820	36.820	64,130
2023-03-10	36.000	37.440	35.840	37.300	37.300	95,691
2023-03-09	35.500	36.980	35.440	36.460	36.460	207,299
2023-03-08	36.100	37.500	35.780	36.160	36.160	259,194
2023-03-07	37.200	37.840	36.520	37.220	37.220	163,335
2023-03-06	38.320	39.080	37.000	37.000	37.000	149,211
2023-03-03	38.000	38.900	37.840	38.240	38.240	102,100
2023-03-02	39.020	39.400	38.100	38.100	38.100	216,478
2023-03-01	40.960	40.960	38.220	39.020	39.020	207,788
2023-02-28	41.220	41.220	39.880	39.880	39.880	69,452
2023-02-27	40.200	40.800	39.660	40.500	40.500	225,580
2023-02-24	40.980	41.800	40.200	40.520	40.520	66,904
2023-02-23	39.900	41.500	39.580	41.120	41.120	168,230
2023-02-22	40.200	40.520	39.500	39.920	39.920	205,873
2023-02-21	41.500	41.500	41.000	41.160	41.160	27,092
2023-02-20	42.000	42.000	40.380	41.180	41.180	94,964
2023-02-17	41.900	41.900	40.180	40.980	40.980	79,117
2023-02-16	41.640	41.920	40.700	40.860	40.860	35,781
2023-02-15	42.220	42.320	41.520	41.580	41.580	14,340
2023-02-14	42.320	42.520	40.980	42.180	42.180	42,572
2023-02-13	42.000	42.580	41.700	42.000	42.000	25,416
2023-02-10	42.620	42.720	41.540	41.820	41.820	147,978
2023-02-09	43.260	43.260	42.260	43.000	43.000	40,100
2023-02-08	42.500	43.300	41.360	42.920	42.920	95,005
2023-02-07	42.000	42.680	41.480	42.020	42.020	51,776
2023-02-06	42.700	42.740	41.220	42.100	42.100	97,372
2023-02-03	43.080	43.380	41.420	41.900	41.900	87,520
2023-02-02	42.000	46.600	38.400	42.780	42.780	350,505
2023-02-01	44.100	45.700	43.140	44.640	44.640	98,309
2023-01-31	42.560	43.800	42.220	43.800	43.800	128,269
2023-01-30	42.120	43.200	41.200	42.620	42.620	71,613
2023-01-27	42.700	43.700	41.580	41.660	41.660	38,105
2023-01-26	43.800	44.140	42.300	43.280	43.280	34,847
2023-01-25	45.480	45.480	43.700	43.820	43.820	73,194
2023-01-24	44.000	44.800	43.500	44.200	44.200	81,689
2023-01-23	44.240	45.020	43.620	44.240	44.240	51,608
2023-01-20	46.000	46.000	43.700	44.000	44.000	38,677
2023-01-19	45.260	45.260	43.600	44.400	44.400	31,119
2023-01-18	44.260	45.480	43.040	45.080	45.080	62,745
2023-01-17	43.000	45.280	43.000	44.440	44.440	44,568
2023-01-16	46.000	46.040	43.200	44.100	44.100	62,073
2023-01-13	44.640	46.000	44.620	45.600	45.600	41,580
2023-01-12	44.100	46.960	44.100	45.000	45.000	88,663
2023-01-11	46.000	46.980	42.940	45.440	45.440	418,269
2023-01-10	50.400	50.400	46.020	46.540	46.540	270,790
2023-01-09	53.900	54.500	49.940	50.150	50.150	482,193
2023-01-06	53.800	54.900	52.150	53.300	53.300	205,457
2023-01-05	55.000	58.000	50.800	53.000	53.000	670,706
2023-01-04	75.000	75.000	72.700	72.700	72.700	12,013
2023-01-03	75.000	75.000	73.550	73.950	73.950	15,987
2023-01-02	72.400	73.600	72.250	73.400	73.400	163,931
2022-12-30	73.100	73.100	70.600	71.650	71.650	113,106
2022-12-29	71.300	72.050	70.950	72.050	72.050	7,544
2022-12-28	74.900	74.900	70.450	70.750	70.750	6,690
2022-12-27	70.000	72.550	70.000	71.600	71.600	13,782
2022-12-23	73.400	73.700	71.800	72.800	72.800	45,305
2022-12-22	72.500	75.350	72.350	72.550	72.550	615,430

← NewerPage 16 of 22 · 1,262 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.