Arcticzymes Technologies ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 71.800 | 72.200 | 70.750 | 71.250 | 71.250 | 44,201 |
| 2022-09-27 | 72.100 | 72.500 | 71.700 | 72.250 | 72.250 | 23,562 |
| 2022-09-26 | 68.850 | 73.050 | 68.000 | 72.200 | 72.200 | 80,553 |
| 2022-09-23 | 71.000 | 71.900 | 68.800 | 70.800 | 70.800 | 74,791 |
| 2022-09-22 | 69.800 | 71.700 | 69.600 | 71.100 | 71.100 | 49,201 |
| 2022-09-21 | 70.200 | 71.550 | 68.800 | 71.350 | 71.350 | 43,062 |
| 2022-09-20 | 73.650 | 73.650 | 69.650 | 70.100 | 70.100 | 62,814 |
| 2022-09-19 | 71.300 | 73.650 | 70.000 | 73.650 | 73.650 | 83,325 |
| 2022-09-16 | 74.250 | 77.950 | 71.050 | 71.050 | 71.050 | 117,120 |
| 2022-09-15 | 74.000 | 77.700 | 74.000 | 76.700 | 76.700 | 12,013 |
| 2022-09-14 | 75.250 | 76.900 | 74.600 | 76.150 | 76.150 | 29,967 |
| 2022-09-13 | 76.000 | 76.450 | 75.000 | 76.400 | 76.400 | 53,348 |
| 2022-09-12 | 75.750 | 75.950 | 75.000 | 75.550 | 75.550 | 22,350 |
| 2022-09-09 | 74.500 | 75.700 | 73.950 | 74.550 | 74.550 | 25,084 |
| 2022-09-08 | 73.400 | 74.450 | 71.600 | 74.350 | 74.350 | 79,795 |
| 2022-09-07 | 72.650 | 73.250 | 72.300 | 73.050 | 73.050 | 42,243 |
| 2022-09-06 | 71.000 | 74.500 | 71.000 | 73.200 | 73.200 | 75,454 |
| 2022-09-05 | 74.000 | 74.050 | 70.500 | 71.150 | 71.150 | 70,897 |
| 2022-09-02 | 72.100 | 74.000 | 72.100 | 73.800 | 73.800 | 29,152 |
| 2022-09-01 | 72.500 | 73.850 | 72.300 | 73.300 | 73.300 | 40,176 |
| 2022-08-31 | 73.750 | 74.000 | 71.750 | 74.000 | 74.000 | 30,912 |
| 2022-08-30 | 73.000 | 76.600 | 72.450 | 72.450 | 72.450 | 40,725 |
| 2022-08-29 | 73.600 | 74.200 | 71.600 | 73.200 | 73.200 | 40,932 |
| 2022-08-26 | 78.000 | 78.000 | 74.000 | 74.250 | 74.250 | 20,950 |
| 2022-08-25 | 76.000 | 76.850 | 75.400 | 76.850 | 76.850 | 19,449 |
| 2022-08-24 | 75.050 | 75.900 | 73.350 | 75.900 | 75.900 | 61,032 |
| 2022-08-23 | 79.000 | 79.150 | 75.050 | 75.050 | 75.050 | 63,196 |
| 2022-08-22 | 78.000 | 79.550 | 77.000 | 78.400 | 78.400 | 66,890 |
| 2022-08-19 | 77.550 | 78.500 | 76.000 | 77.800 | 77.800 | 51,833 |
| 2022-08-18 | 80.000 | 81.950 | 74.500 | 77.550 | 77.550 | 695,102 |
| 2022-08-17 | 83.700 | 84.000 | 82.650 | 82.900 | 82.900 | 76,983 |
| 2022-08-16 | 86.000 | 88.300 | 83.100 | 83.400 | 83.400 | 34,101 |
| 2022-08-15 | 87.000 | 88.850 | 86.250 | 88.000 | 88.000 | 23,942 |
| 2022-08-12 | 86.350 | 88.850 | 86.350 | 88.000 | 88.000 | 156,514 |
| 2022-08-11 | 86.000 | 88.500 | 85.800 | 88.050 | 88.050 | 92,144 |
| 2022-08-10 | 86.200 | 86.200 | 83.950 | 85.700 | 85.700 | 48,623 |
| 2022-08-09 | 85.500 | 86.850 | 84.450 | 84.650 | 84.650 | 24,916 |
| 2022-08-08 | 84.100 | 86.500 | 84.050 | 85.500 | 85.500 | 44,359 |
| 2022-08-05 | 86.100 | 86.550 | 83.500 | 84.800 | 84.800 | 32,583 |
| 2022-08-04 | 85.000 | 86.900 | 84.750 | 86.100 | 86.100 | 64,234 |
| 2022-08-03 | 83.250 | 85.950 | 82.400 | 85.700 | 85.700 | 117,590 |
| 2022-08-02 | 80.000 | 82.400 | 80.000 | 82.400 | 82.400 | 10,942 |
| 2022-08-01 | 82.500 | 83.700 | 81.200 | 82.300 | 82.300 | 19,909 |
| 2022-07-29 | 81.950 | 83.100 | 81.450 | 82.950 | 82.950 | 36,865 |
| 2022-07-28 | 80.400 | 81.900 | 80.100 | 80.650 | 80.650 | 37,499 |
| 2022-07-27 | 80.350 | 80.350 | 77.750 | 80.000 | 80.000 | 24,010 |
| 2022-07-26 | 76.600 | 81.450 | 76.600 | 78.100 | 78.100 | 12,328 |
| 2022-07-25 | 77.000 | 80.000 | 77.000 | 78.950 | 78.950 | 15,210 |
| 2022-07-22 | 82.000 | 82.000 | 78.200 | 79.700 | 79.700 | 11,396 |
| 2022-07-21 | 79.250 | 79.750 | 77.800 | 79.300 | 79.300 | 19,870 |
| 2022-07-20 | 78.700 | 78.700 | 75.600 | 78.300 | 78.300 | 32,982 |
| 2022-07-19 | 78.000 | 78.000 | 74.700 | 75.900 | 75.900 | 52,046 |
| 2022-07-18 | 77.750 | 78.850 | 77.000 | 77.600 | 77.600 | 29,506 |
| 2022-07-15 | 80.000 | 80.300 | 76.750 | 77.050 | 77.050 | 50,287 |
| 2022-07-14 | 81.950 | 81.950 | 76.750 | 79.850 | 79.850 | 18,723 |
| 2022-07-13 | 84.500 | 84.500 | 79.500 | 80.650 | 80.650 | 68,298 |
| 2022-07-12 | 81.700 | 84.750 | 81.000 | 84.250 | 84.250 | 67,615 |
| 2022-07-11 | 82.300 | 83.600 | 81.400 | 82.300 | 82.300 | 26,805 |
| 2022-07-08 | 81.950 | 83.950 | 80.500 | 82.650 | 82.650 | 45,434 |
| 2022-07-07 | 81.850 | 82.100 | 80.600 | 81.700 | 81.700 | 38,019 |
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.