Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.350	19.700	19.000	19.700	19.700	8,197
2026-07-24	20.100	20.100	19.050	19.450	19.450	9,101
2026-07-23	19.500	20.200	19.500	20.100	20.100	10,725
2026-07-22	19.550	20.200	19.550	19.800	19.800	8,269
2026-07-21	18.800	19.550	18.800	19.550	19.550	6,122
2026-07-20	18.400	19.300	18.400	18.650	18.650	15,173
2026-07-17	19.150	19.150	18.700	18.850	18.850	13,735
2026-07-16	18.950	19.250	18.900	19.100	19.100	4,956
2026-07-15	18.500	18.900	18.500	18.700	18.700	114,085
2026-07-14	18.800	19.000	18.600	18.950	18.950	23,875
2026-07-13	18.550	19.000	18.550	19.000	19.000	40,264
2026-07-10	19.200	19.200	18.750	19.100	19.100	16,322
2026-07-09	19.150	19.800	18.500	19.150	19.150	30,147
2026-07-08	19.100	19.150	18.350	19.000	19.000	100,354
2026-07-07	19.600	19.600	19.100	19.150	19.150	28,174
2026-07-06	19.700	20.000	19.350	19.400	19.400	24,376
2026-07-03	20.800	20.800	19.500	19.700	19.700	49,767
2026-07-02	20.900	20.900	20.000	20.000	20.000	12,444
2026-07-01	20.900	20.900	20.000	20.300	20.300	12,651
2026-06-30	20.800	20.800	20.000	20.100	20.100	19,017
2026-06-29	20.700	20.700	19.900	19.950	19.950	14,490
2026-06-26	20.000	20.500	20.000	20.000	20.000	16,217
2026-06-25	20.900	20.900	20.000	20.000	20.000	16,350
2026-06-24	19.950	20.700	19.950	20.700	20.700	11,323
2026-06-23	20.300	20.400	20.100	20.300	20.300	39,261
2026-06-22	20.800	20.800	19.800	20.300	20.300	20,107
2026-06-19	20.700	20.700	19.950	20.100	20.100	2,218
2026-06-18	20.100	20.500	19.800	20.500	20.500	10,482
2026-06-17	20.600	20.600	20.000	20.100	20.100	19,274
2026-06-16	20.200	20.600	19.800	20.600	20.600	13,151
2026-06-15	20.000	20.900	20.000	20.200	20.200	27,650
2026-06-12	19.850	20.900	19.850	20.900	20.900	34,919
2026-06-11	20.400	20.400	19.750	19.850	19.850	22,342
2026-06-10	20.800	20.800	20.000	20.300	20.300	20,682
2026-06-09	20.800	20.800	20.100	20.100	20.100	42,871
2026-06-08	20.500	21.000	20.300	20.900	20.900	13,982
2026-06-05	20.500	21.100	20.500	20.800	20.800	28,877
2026-06-04	21.100	21.100	20.500	20.600	20.600	16,157
2026-06-03	20.500	21.500	20.500	20.600	20.600	28,809
2026-06-02	21.800	21.800	20.700	20.700	20.700	23,846
2026-06-01	22.800	22.800	21.200	21.200	21.200	51,050
2026-05-29	21.100	22.500	20.900	22.500	22.500	87,198
2026-05-28	20.000	21.100	20.000	21.100	21.100	116,294
2026-05-27	19.950	20.000	19.800	19.800	19.800	52,474
2026-05-26	20.300	20.300	19.700	19.900	19.900	53,940
2026-05-22	20.300	20.300	19.750	20.000	20.000	9,945
2026-05-21	20.200	20.200	19.750	20.000	20.000	19,132
2026-05-20	20.400	20.400	19.800	19.850	19.850	8,045
2026-05-19	20.100	20.300	19.750	19.750	19.750	54,446
2026-05-18	20.900	20.900	20.100	20.200	20.200	19,250
2026-05-15	21.000	21.000	20.100	20.100	20.100	18,818
2026-05-13	21.000	21.000	20.300	20.400	20.400	31,784
2026-05-12	20.000	21.000	19.850	20.700	20.700	66,813
2026-05-11	20.100	20.200	19.650	19.850	19.850	168,279
2026-05-08	20.700	21.100	19.800	20.000	20.000	212,079
2026-05-07	23.000	23.200	20.200	20.200	20.200	226,007
2026-05-06	23.200	24.000	23.200	23.900	23.900	94,704
2026-05-05	21.900	22.800	21.300	22.800	22.800	70,723
2026-05-04	22.900	22.900	21.500	21.700	21.700	52,777
2026-04-30	22.300	23.000	21.900	21.900	21.900	71,639

← NewerPage 2 of 3 · 128 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.