Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.000	21.600	20.000	21.300	21.300	131,953
2026-04-28	20.000	21.400	19.950	20.800	20.800	96,747
2026-04-27	19.850	20.300	19.750	19.950	19.950	42,047
2026-04-24	20.000	20.700	19.700	19.800	19.800	86,910
2026-04-23	22.400	22.400	20.500	20.700	20.700	57,840
2026-04-22	20.700	21.900	19.800	21.500	21.500	78,859
2026-04-21	19.900	20.000	19.450	20.000	20.000	47,226
2026-04-20	19.050	20.000	19.050	19.900	19.900	199,630
2026-04-17	19.550	19.750	19.250	19.300	19.300	40,852
2026-04-16	19.600	19.750	19.500	19.500	19.500	65,921
2026-04-15	19.700	19.800	19.400	19.800	19.800	33,191
2026-04-14	19.850	20.000	19.600	19.600	19.600	436,807
2026-04-13	20.000	20.000	19.500	19.700	19.700	10,553
2026-04-10	19.600	19.900	19.600	19.600	19.600	12,629
2026-04-09	19.750	19.900	19.600	19.600	19.600	2,951
2026-04-08	19.650	20.700	19.500	20.200	20.200	22,766
2026-04-07	19.500	19.950	19.200	19.650	19.650	15,652
2026-04-01	20.100	20.100	19.250	19.650	19.650	24,927
2026-03-31	19.000	19.500	18.900	19.500	19.500	23,839
2026-03-30	19.050	19.650	18.800	18.850	18.850	16,714
2026-03-27	19.650	19.650	18.700	19.000	19.000	83,728
2026-03-26	18.300	19.850	18.300	19.400	19.400	26,944
2026-03-25	19.500	20.000	19.250	19.500	19.500	16,461
2026-03-24	18.600	19.900	18.600	19.400	19.400	18,155
2026-03-23	19.300	19.800	18.900	19.500	19.500	54,397
2026-03-20	20.400	20.400	19.500	19.650	19.650	38,886
2026-03-19	20.200	20.200	19.650	19.900	19.900	32,069
2026-03-18	20.100	20.500	19.900	20.100	20.100	60,204
2026-03-17	20.700	20.800	20.100	20.400	20.400	60,461
2026-03-16	21.600	21.600	20.500	20.800	20.800	75,502
2026-03-13	21.200	21.600	20.900	21.500	21.500	22,148
2026-03-12	21.500	21.500	21.000	21.100	21.100	21,503
2026-03-11	21.300	22.100	21.300	21.500	21.500	30,942
2026-03-10	21.000	21.900	21.000	21.700	21.700	24,787
2026-03-09	22.500	22.500	21.200	21.400	21.400	46,571
2026-03-06	22.800	23.800	22.800	22.800	22.800	20,540
2026-03-05	23.000	23.900	23.000	23.500	23.500	30,740
2026-03-04	23.500	23.500	22.900	23.500	23.500	19,143
2026-03-03	22.900	23.400	22.500	23.300	23.300	33,897
2026-03-02	23.500	23.700	23.100	23.700	23.700	32,788
2026-02-27	22.700	24.100	22.700	24.000	24.000	37,674
2026-02-26	23.200	23.500	22.700	23.000	23.000	44,662
2026-02-25	23.800	23.800	22.700	23.300	23.300	20,322
2026-02-24	23.400	23.400	22.900	23.000	23.000	18,547
2026-02-23	23.000	23.500	22.700	23.400	23.400	25,180
2026-02-20	22.400	23.000	22.100	22.800	22.800	23,073
2026-02-19	23.900	23.900	22.300	22.300	22.300	38,972
2026-02-18	22.200	23.000	21.600	23.000	23.000	48,573
2026-02-17	22.400	22.400	21.500	22.000	22.000	45,487
2026-02-16	22.200	22.400	21.500	22.100	22.100	46,560
2026-02-13	22.800	23.500	21.700	22.300	22.300	72,070
2026-02-12	25.800	26.600	22.600	22.700	22.700	378,954
2026-02-11	21.500	22.200	21.500	21.500	21.500	34,005
2026-02-10	22.000	22.300	21.500	21.600	21.600	11,396
2026-02-09	22.900	22.900	21.500	21.500	21.500	17,327
2026-02-06	21.100	21.900	20.600	21.900	21.900	34,757
2026-02-05	21.900	22.400	21.100	21.100	21.100	52,332
2026-02-04	22.100	22.400	21.800	21.800	21.800	8,312
2026-02-03	22.500	22.900	22.200	22.200	22.200	25,288
2026-02-02	22.500	22.600	21.700	22.000	22.000	21,715

← NewerPage 3 of 5 · 250 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.