Arcticzymes Technologies ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 80.750 | 82.000 | 80.300 | 81.150 | 81.150 | 55,566 |
| 2022-07-05 | 80.000 | 81.200 | 77.500 | 80.750 | 80.750 | 71,967 |
| 2022-07-04 | 79.700 | 80.500 | 78.600 | 79.000 | 79.000 | 13,848 |
| 2022-07-01 | 77.700 | 80.600 | 77.700 | 79.350 | 79.350 | 18,533 |
| 2022-06-30 | 80.000 | 80.000 | 77.400 | 78.900 | 78.900 | 29,762 |
| 2022-06-29 | 80.450 | 80.450 | 78.550 | 80.200 | 80.200 | 17,172 |
| 2022-06-28 | 79.000 | 81.100 | 79.000 | 80.550 | 80.550 | 21,751 |
| 2022-06-27 | 80.400 | 80.400 | 78.250 | 79.600 | 79.600 | 73,176 |
| 2022-06-24 | 79.950 | 80.400 | 78.750 | 79.400 | 79.400 | 10,662 |
| 2022-06-23 | 81.500 | 81.500 | 79.050 | 79.550 | 79.550 | 38,804 |
| 2022-06-22 | 81.900 | 82.700 | 78.200 | 82.500 | 82.500 | 51,646 |
| 2022-06-21 | 80.200 | 82.000 | 79.450 | 82.000 | 82.000 | 52,276 |
| 2022-06-20 | 78.400 | 80.450 | 77.500 | 79.900 | 79.900 | 27,915 |
| 2022-06-17 | 79.900 | 83.000 | 77.250 | 79.900 | 79.900 | 374,033 |
| 2022-06-16 | 79.950 | 80.450 | 77.650 | 80.000 | 80.000 | 129,733 |
| 2022-06-15 | 79.000 | 80.700 | 77.650 | 80.650 | 80.650 | 621,474 |
| 2022-06-14 | 79.750 | 79.750 | 76.700 | 78.000 | 78.000 | 117,350 |
| 2022-06-13 | 75.100 | 80.000 | 74.850 | 80.000 | 80.000 | 158,018 |
| 2022-06-10 | 76.000 | 78.800 | 75.150 | 78.800 | 78.800 | 62,545 |
| 2022-06-09 | 78.000 | 79.200 | 76.700 | 77.250 | 77.250 | 32,768 |
| 2022-06-08 | 75.150 | 79.900 | 74.800 | 79.900 | 79.900 | 132,480 |
| 2022-06-07 | 75.500 | 75.500 | 72.350 | 74.800 | 74.800 | 43,955 |
| 2022-06-03 | 75.500 | 76.550 | 74.950 | 74.950 | 74.950 | 85,913 |
| 2022-06-02 | 76.050 | 76.050 | 73.000 | 74.150 | 74.150 | 81,742 |
| 2022-06-01 | 77.100 | 77.100 | 73.550 | 75.200 | 75.200 | 27,845 |
| 2022-05-31 | 76.450 | 77.000 | 73.600 | 77.000 | 77.000 | 61,308 |
| 2022-05-30 | 76.150 | 78.100 | 75.200 | 76.000 | 76.000 | 80,226 |
| 2022-05-27 | 71.000 | 75.100 | 71.000 | 75.100 | 75.100 | 52,328 |
| 2022-05-25 | 72.200 | 72.200 | 70.750 | 71.700 | 71.700 | 22,884 |
| 2022-05-24 | 71.000 | 72.900 | 70.400 | 72.050 | 72.050 | 48,131 |
| 2022-05-23 | 71.050 | 73.500 | 71.050 | 73.000 | 73.000 | 34,202 |
| 2022-05-20 | 72.500 | 74.900 | 70.850 | 71.050 | 71.050 | 62,908 |
| 2022-05-19 | 69.000 | 72.500 | 68.750 | 72.500 | 72.500 | 57,551 |
| 2022-05-18 | 73.300 | 73.500 | 70.050 | 70.750 | 70.750 | 52,578 |
| 2022-05-16 | 71.950 | 72.300 | 69.350 | 72.050 | 72.050 | 61,754 |
| 2022-05-13 | 68.100 | 71.350 | 68.100 | 70.500 | 70.500 | 50,337 |
| 2022-05-12 | 70.850 | 71.500 | 66.250 | 68.250 | 68.250 | 120,616 |
| 2022-05-11 | 75.100 | 75.100 | 70.850 | 71.100 | 71.100 | 110,493 |
| 2022-05-10 | 70.750 | 74.050 | 70.500 | 72.250 | 72.250 | 82,379 |
| 2022-05-09 | 75.000 | 75.000 | 70.500 | 70.500 | 70.500 | 63,095 |
| 2022-05-06 | 77.000 | 78.200 | 75.100 | 75.350 | 75.350 | 65,224 |
| 2022-05-05 | 78.500 | 80.950 | 77.450 | 79.250 | 79.250 | 163,576 |
| 2022-05-04 | 80.000 | 80.000 | 77.150 | 77.150 | 77.150 | 31,211 |
| 2022-05-03 | 81.700 | 81.700 | 77.050 | 80.000 | 80.000 | 45,523 |
| 2022-05-02 | 84.950 | 84.950 | 80.000 | 80.750 | 80.750 | 106,959 |
| 2022-04-29 | 85.450 | 87.600 | 83.150 | 86.450 | 86.450 | 162,600 |
| 2022-04-28 | 79.950 | 86.850 | 76.350 | 86.850 | 86.850 | 422,777 |
| 2022-04-27 | 71.300 | 73.450 | 71.000 | 73.300 | 73.300 | 71,956 |
| 2022-04-26 | 73.250 | 73.300 | 71.200 | 71.300 | 71.300 | 35,002 |
| 2022-04-25 | 73.950 | 73.950 | 71.300 | 73.250 | 73.250 | 50,179 |
| 2022-04-22 | 75.050 | 76.850 | 74.650 | 74.850 | 74.850 | 26,728 |
| 2022-04-21 | 76.600 | 78.150 | 75.850 | 77.550 | 77.550 | 36,028 |
| 2022-04-20 | 79.600 | 79.600 | 76.050 | 76.550 | 76.550 | 110,200 |
| 2022-04-19 | 81.000 | 81.050 | 75.000 | 79.600 | 79.600 | 96,447 |
| 2022-04-13 | 76.100 | 77.250 | 74.900 | 77.250 | 77.250 | 10,627 |
| 2022-04-12 | 75.900 | 76.700 | 74.000 | 76.100 | 76.100 | 28,406 |
| 2022-04-11 | 79.350 | 79.350 | 75.600 | 75.850 | 75.850 | 27,529 |
| 2022-04-08 | 78.000 | 79.850 | 78.000 | 79.050 | 79.050 | 35,363 |
| 2022-04-07 | 82.000 | 82.000 | 78.400 | 78.900 | 78.900 | 73,341 |
| 2022-04-06 | 81.500 | 81.700 | 78.400 | 79.650 | 79.650 | 49,041 |
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.