Arcticzymes Technologies ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 78.000 | 83.400 | 78.000 | 81.600 | 81.600 | 81,216 |
| 2022-04-04 | 82.350 | 82.500 | 77.600 | 79.950 | 79.950 | 32,733 |
| 2022-04-01 | 76.350 | 80.350 | 76.000 | 80.350 | 80.350 | 177,084 |
| 2022-03-31 | 78.550 | 78.550 | 76.200 | 77.050 | 77.050 | 17,491 |
| 2022-03-30 | 78.500 | 78.500 | 76.250 | 78.000 | 78.000 | 26,882 |
| 2022-03-29 | 77.450 | 78.600 | 76.450 | 78.400 | 78.400 | 111,766 |
| 2022-03-28 | 75.400 | 77.950 | 73.800 | 77.250 | 77.250 | 54,503 |
| 2022-03-25 | 78.600 | 78.600 | 74.500 | 74.650 | 74.650 | 58,619 |
| 2022-03-24 | 77.000 | 77.600 | 75.600 | 76.000 | 76.000 | 46,872 |
| 2022-03-23 | 78.500 | 78.500 | 75.100 | 76.050 | 76.050 | 48,335 |
| 2022-03-22 | 76.200 | 78.000 | 76.000 | 77.550 | 77.550 | 48,561 |
| 2022-03-21 | 78.950 | 78.950 | 76.350 | 77.100 | 77.100 | 13,134 |
| 2022-03-18 | 77.000 | 79.300 | 76.700 | 77.550 | 77.550 | 62,041 |
| 2022-03-17 | 72.050 | 78.350 | 72.050 | 76.200 | 76.200 | 50,037 |
| 2022-03-16 | 73.500 | 75.800 | 72.500 | 75.500 | 75.500 | 54,321 |
| 2022-03-15 | 72.000 | 73.500 | 69.950 | 72.000 | 72.000 | 57,398 |
| 2022-03-14 | 71.200 | 74.750 | 68.450 | 74.750 | 74.750 | 66,802 |
| 2022-03-11 | 73.000 | 74.600 | 71.150 | 71.200 | 71.200 | 260,835 |
| 2022-03-10 | 75.500 | 77.250 | 72.800 | 74.500 | 74.500 | 39,967 |
| 2022-03-09 | 71.400 | 75.200 | 71.000 | 75.000 | 75.000 | 65,138 |
| 2022-03-08 | 69.000 | 73.500 | 69.000 | 70.500 | 70.500 | 60,799 |
| 2022-03-07 | 74.450 | 74.450 | 69.650 | 70.000 | 70.000 | 92,576 |
| 2022-03-04 | 75.700 | 76.500 | 71.850 | 74.500 | 74.500 | 53,691 |
| 2022-03-03 | 79.000 | 79.900 | 74.250 | 74.850 | 74.850 | 84,302 |
| 2022-03-02 | 75.000 | 80.000 | 74.000 | 79.000 | 79.000 | 97,585 |
| 2022-03-01 | 76.000 | 76.500 | 74.800 | 76.200 | 76.200 | 86,111 |
| 2022-02-28 | 72.050 | 76.000 | 72.000 | 75.250 | 75.250 | 72,685 |
| 2022-02-25 | 70.750 | 74.350 | 70.450 | 74.000 | 74.000 | 53,348 |
| 2022-02-24 | 64.100 | 69.800 | 64.100 | 69.600 | 69.600 | 129,851 |
| 2022-02-23 | 72.100 | 73.900 | 70.450 | 70.500 | 70.500 | 28,791 |
| 2022-02-22 | 66.800 | 73.100 | 66.800 | 73.100 | 73.100 | 78,605 |
| 2022-02-21 | 73.600 | 73.600 | 69.450 | 69.800 | 69.800 | 105,894 |
| 2022-02-18 | 75.750 | 76.100 | 74.000 | 74.200 | 74.200 | 60,640 |
| 2022-02-17 | 78.500 | 78.500 | 75.850 | 76.050 | 76.050 | 67,223 |
| 2022-02-16 | 77.650 | 79.550 | 76.000 | 77.300 | 77.300 | 52,636 |
| 2022-02-15 | 76.000 | 79.750 | 76.000 | 77.000 | 77.000 | 66,272 |
| 2022-02-14 | 78.300 | 78.850 | 74.250 | 77.450 | 77.450 | 134,432 |
| 2022-02-11 | 81.400 | 81.700 | 78.700 | 80.800 | 80.800 | 60,073 |
| 2022-02-10 | 83.150 | 83.950 | 80.100 | 82.100 | 82.100 | 25,905 |
| 2022-02-09 | 80.250 | 83.800 | 80.250 | 83.250 | 83.250 | 31,870 |
| 2022-02-08 | 83.800 | 84.000 | 80.450 | 81.150 | 81.150 | 56,238 |
| 2022-02-07 | 82.500 | 83.800 | 80.000 | 83.750 | 83.750 | 37,822 |
| 2022-02-04 | 85.150 | 85.150 | 81.200 | 81.950 | 81.950 | 59,352 |
| 2022-02-03 | 86.700 | 87.800 | 83.700 | 84.000 | 84.000 | 75,464 |
| 2022-02-02 | 88.200 | 89.500 | 86.500 | 87.550 | 87.550 | 153,533 |
| 2022-02-01 | 88.950 | 88.950 | 86.850 | 87.950 | 87.950 | 80,805 |
| 2022-01-31 | 87.900 | 88.650 | 84.300 | 88.150 | 88.150 | 151,997 |
| 2022-01-28 | 92.100 | 92.100 | 86.650 | 87.850 | 87.850 | 134,633 |
| 2022-01-27 | 86.350 | 92.750 | 85.700 | 91.800 | 91.800 | 525,973 |
| 2022-01-26 | 76.500 | 81.900 | 76.500 | 81.900 | 81.900 | 64,704 |
| 2022-01-25 | 76.000 | 78.350 | 75.700 | 78.250 | 78.250 | 63,571 |
| 2022-01-24 | 80.000 | 80.000 | 75.450 | 75.650 | 75.650 | 83,336 |
| 2022-01-21 | 80.000 | 80.850 | 78.950 | 80.100 | 80.100 | 69,408 |
| 2022-01-20 | 81.000 | 82.450 | 79.850 | 80.000 | 80.000 | 43,470 |
| 2022-01-19 | 79.000 | 82.950 | 78.900 | 82.250 | 82.250 | 41,645 |
| 2022-01-18 | 78.400 | 81.600 | 78.400 | 81.150 | 81.150 | 51,383 |
| 2022-01-17 | 80.000 | 80.500 | 78.300 | 80.500 | 80.500 | 59,189 |
| 2022-01-14 | 82.500 | 82.500 | 79.800 | 80.300 | 80.300 | 59,969 |
| 2022-01-13 | 81.600 | 82.600 | 81.400 | 81.700 | 81.700 | 21,557 |
| 2022-01-12 | 82.000 | 82.500 | 80.100 | 81.600 | 81.600 | 48,786 |
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.