Arcticzymes Technologies ASA historical data

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

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

← NewerPage 19 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.