Arcticzymes Technologies ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 73.000 | 75.950 | 73.000 | 75.950 | 75.950 | 43,843 |
| 2022-12-20 | 78.300 | 78.300 | 74.000 | 74.200 | 74.200 | 31,651 |
| 2022-12-19 | 76.000 | 76.650 | 74.800 | 75.200 | 75.200 | 52,869 |
| 2022-12-16 | 76.900 | 77.500 | 75.450 | 76.000 | 76.000 | 21,968 |
| 2022-12-15 | 78.350 | 79.400 | 76.900 | 77.150 | 77.150 | 49,926 |
| 2022-12-14 | 75.250 | 78.500 | 74.450 | 78.350 | 78.350 | 64,162 |
| 2022-12-13 | 70.850 | 77.000 | 70.600 | 76.550 | 76.550 | 107,112 |
| 2022-12-12 | 71.750 | 73.500 | 70.400 | 71.450 | 71.450 | 20,963 |
| 2022-12-09 | 70.000 | 72.500 | 68.050 | 72.000 | 72.000 | 43,342 |
| 2022-12-08 | 68.300 | 69.650 | 67.450 | 69.350 | 69.350 | 30,871 |
| 2022-12-07 | 67.200 | 68.750 | 66.700 | 68.000 | 68.000 | 24,846 |
| 2022-12-06 | 69.250 | 69.950 | 66.700 | 67.500 | 67.500 | 26,305 |
| 2022-12-05 | 67.800 | 70.450 | 67.500 | 70.100 | 70.100 | 16,105 |
| 2022-12-02 | 67.100 | 69.300 | 67.000 | 69.100 | 69.100 | 26,133 |
| 2022-12-01 | 67.000 | 69.000 | 67.000 | 67.950 | 67.950 | 29,360 |
| 2022-11-30 | 64.000 | 67.200 | 64.000 | 66.950 | 66.950 | 34,942 |
| 2022-11-29 | 66.200 | 66.200 | 64.850 | 65.850 | 65.850 | 18,144 |
| 2022-11-28 | 67.000 | 67.000 | 64.800 | 66.200 | 66.200 | 16,789 |
| 2022-11-25 | 66.500 | 66.950 | 64.950 | 65.650 | 65.650 | 18,578 |
| 2022-11-24 | 65.000 | 66.100 | 64.850 | 65.150 | 65.150 | 11,979 |
| 2022-11-23 | 64.550 | 66.850 | 64.550 | 66.100 | 66.100 | 20,255 |
| 2022-11-22 | 65.000 | 66.550 | 64.500 | 66.400 | 66.400 | 30,845 |
| 2022-11-21 | 69.500 | 69.500 | 65.250 | 66.300 | 66.300 | 10,665 |
| 2022-11-18 | 65.900 | 66.700 | 64.500 | 66.450 | 66.450 | 32,478 |
| 2022-11-17 | 66.750 | 66.750 | 63.800 | 64.200 | 64.200 | 160,510 |
| 2022-11-16 | 65.100 | 65.450 | 64.400 | 65.000 | 65.000 | 15,225 |
| 2022-11-15 | 65.300 | 66.300 | 65.100 | 65.500 | 65.500 | 168,213 |
| 2022-11-14 | 66.000 | 66.650 | 65.400 | 65.800 | 65.800 | 15,401 |
| 2022-11-11 | 64.050 | 67.650 | 64.050 | 65.600 | 65.600 | 31,138 |
| 2022-11-10 | 65.000 | 66.600 | 63.400 | 66.600 | 66.600 | 33,952 |
| 2022-11-09 | 66.100 | 66.100 | 64.050 | 65.000 | 65.000 | 22,251 |
| 2022-11-08 | 65.500 | 65.600 | 64.300 | 65.400 | 65.400 | 38,048 |
| 2022-11-07 | 64.200 | 65.750 | 64.200 | 65.100 | 65.100 | 225,658 |
| 2022-11-04 | 65.000 | 67.050 | 65.000 | 65.450 | 65.450 | 41,038 |
| 2022-11-03 | 66.500 | 66.500 | 64.000 | 65.700 | 65.700 | 167,306 |
| 2022-11-02 | 69.000 | 69.200 | 65.500 | 65.900 | 65.900 | 72,237 |
| 2022-11-01 | 65.150 | 70.150 | 65.150 | 69.250 | 69.250 | 69,472 |
| 2022-10-31 | 69.200 | 70.000 | 66.350 | 67.000 | 67.000 | 58,413 |
| 2022-10-28 | 67.500 | 70.950 | 66.000 | 70.650 | 70.650 | 184,466 |
| 2022-10-27 | 68.000 | 68.300 | 62.700 | 66.250 | 66.250 | 423,160 |
| 2022-10-26 | 74.300 | 75.200 | 73.250 | 73.750 | 73.750 | 50,490 |
| 2022-10-25 | 72.750 | 74.050 | 71.400 | 74.000 | 74.000 | 18,134 |
| 2022-10-24 | 72.500 | 74.550 | 72.100 | 72.700 | 72.700 | 37,385 |
| 2022-10-21 | 71.000 | 72.950 | 70.700 | 72.600 | 72.600 | 15,744 |
| 2022-10-20 | 71.150 | 72.500 | 70.400 | 72.100 | 72.100 | 19,938 |
| 2022-10-19 | 74.500 | 74.500 | 70.900 | 71.150 | 71.150 | 44,386 |
| 2022-10-18 | 74.500 | 74.650 | 73.250 | 74.500 | 74.500 | 26,246 |
| 2022-10-17 | 72.100 | 74.300 | 70.950 | 73.700 | 73.700 | 38,258 |
| 2022-10-14 | 72.200 | 73.550 | 71.750 | 72.200 | 72.200 | 68,972 |
| 2022-10-13 | 74.250 | 74.250 | 69.400 | 72.100 | 72.100 | 71,162 |
| 2022-10-12 | 72.400 | 73.650 | 72.000 | 73.650 | 73.650 | 20,275 |
| 2022-10-11 | 75.300 | 75.300 | 72.400 | 72.400 | 72.400 | 12,035 |
| 2022-10-10 | 73.900 | 75.850 | 73.450 | 75.550 | 75.550 | 34,474 |
| 2022-10-07 | 73.300 | 74.850 | 73.300 | 74.300 | 74.300 | 22,453 |
| 2022-10-06 | 73.500 | 75.100 | 73.200 | 75.000 | 75.000 | 20,058 |
| 2022-10-05 | 75.950 | 75.950 | 73.450 | 73.500 | 73.500 | 14,458 |
| 2022-10-04 | 75.500 | 76.800 | 74.300 | 74.850 | 74.850 | 41,716 |
| 2022-10-03 | 73.000 | 75.500 | 71.100 | 75.100 | 75.100 | 45,220 |
| 2022-09-30 | 72.000 | 72.650 | 70.950 | 72.400 | 72.400 | 17,186 |
| 2022-09-29 | 71.800 | 71.850 | 70.300 | 71.000 | 71.000 | 22,051 |
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.