Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	80.000	81.950	79.000	80.900	80.900	66,236
2022-01-10	82.500	83.650	78.800	79.750	79.750	275,302
2022-01-07	85.000	85.050	82.600	82.800	82.800	102,988
2022-01-06	86.000	86.750	84.800	85.000	85.000	78,979
2022-01-05	89.200	89.200	86.200	87.650	87.650	86,825
2022-01-04	91.000	91.800	88.350	89.200	89.200	81,431
2022-01-03	89.900	94.000	89.900	90.800	90.800	53,283
2021-12-30	92.400	94.800	89.850	94.000	94.000	112,213
2021-12-29	92.250	92.400	89.400	91.000	91.000	46,428
2021-12-28	91.550	93.400	91.050	92.200	92.200	59,958
2021-12-27	89.750	91.650	89.100	91.600	91.600	41,602
2021-12-23	89.200	91.150	88.650	89.750	89.750	123,415
2021-12-22	86.450	89.000	85.600	88.200	88.200	75,806
2021-12-21	88.600	90.000	84.850	85.100	85.100	64,859
2021-12-20	84.200	88.700	83.800	88.500	88.500	88,643
2021-12-17	85.250	86.550	84.250	85.100	85.100	81,559
2021-12-16	89.600	89.600	85.650	86.550	86.550	54,445
2021-12-15	85.000	87.600	84.750	86.650	86.650	35,536
2021-12-14	88.500	89.750	85.550	85.800	85.800	85,557
2021-12-13	89.000	91.900	88.500	89.450	89.450	97,281
2021-12-10	92.000	92.000	89.250	89.900	89.900	174,844
2021-12-09	91.500	92.100	90.250	91.950	91.950	60,882
2021-12-08	87.500	92.400	87.500	90.500	90.500	68,089
2021-12-07	86.700	89.400	86.700	88.700	88.700	50,451
2021-12-06	86.550	88.550	84.250	86.700	86.700	101,807
2021-12-03	89.500	89.950	85.650	86.150	86.150	28,147
2021-12-02	93.400	93.400	88.550	89.500	89.500	62,235
2021-12-01	93.650	93.650	91.000	92.450	92.450	86,087
2021-11-30	86.050	93.650	86.050	93.650	93.650	117,068
2021-11-29	89.800	91.100	88.700	89.550	89.550	47,161
2021-11-26	87.000	91.000	84.800	90.450	90.450	155,738
2021-11-25	87.400	90.250	87.000	89.100	89.100	52,456
2021-11-24	90.750	90.750	86.800	86.850	86.850	66,394
2021-11-23	91.900	91.900	89.000	89.750	89.750	81,502
2021-11-22	94.000	95.900	92.700	92.700	92.700	75,086
2021-11-19	94.000	95.000	93.000	93.900	93.900	83,343
2021-11-18	98.050	98.050	93.600	94.000	94.000	103,413
2021-11-17	96.150	96.150	94.550	96.000	96.000	43,824
2021-11-16	99.700	99.700	95.250	95.900	95.900	93,560
2021-11-15	95.200	100.00	94.800	98.800	98.800	221,273
2021-11-12	93.200	95.700	92.700	93.900	93.900	329,923
2021-11-11	91.100	95.500	90.900	94.200	94.200	206,643
2021-11-10	92.450	93.250	90.450	91.900	91.900	65,984
2021-11-09	89.000	93.950	88.000	92.700	92.700	201,871
2021-11-08	87.200	89.200	86.200	88.550	88.550	81,809
2021-11-05	90.500	91.400	86.650	87.800	87.800	368,028
2021-11-04	93.000	94.400	88.150	90.700	90.700	188,690
2021-11-03	89.600	93.150	87.650	92.850	92.850	329,447
2021-11-02	88.300	90.250	87.900	88.900	88.900	334,740
2021-11-01	87.850	89.900	87.850	88.650	88.650	138,686
2021-10-29	91.600	92.000	87.800	88.550	88.550	234,047
2021-10-28	85.000	92.300	85.000	91.500	91.500	891,575
2021-10-27	80.700	83.000	79.600	81.350	81.350	161,923
2021-10-26	79.950	80.500	78.250	80.500	80.500	115,970
2021-10-25	82.650	83.050	79.250	80.500	80.500	154,029
2021-10-22	82.100	84.000	81.300	82.500	82.500	285,400
2021-10-21	79.100	84.200	79.000	82.900	82.900	297,542

← NewerPage 21 of 21 · 1,257 trading days

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.