Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	19.700	19.700	18.900	19.150	19.150	35,662
2025-08-07	20.000	20.000	19.700	19.700	19.700	2,902
2025-08-06	19.400	19.950	19.000	19.000	19.000	34,277
2025-08-05	19.650	20.300	19.550	19.800	19.800	71,422
2025-08-04	18.400	19.800	18.400	19.650	19.650	87,443
2025-08-01	19.400	19.400	18.300	18.400	18.400	19,665
2025-07-31	19.100	19.350	18.500	19.150	19.150	20,545
2025-07-30	19.200	19.300	18.650	19.200	19.200	19,057
2025-07-29	18.500	19.850	18.500	19.250	19.250	69,628
2025-07-28	18.850	18.900	18.250	18.500	18.500	43,734
2025-07-25	17.700	18.600	17.700	18.050	18.050	44,525
2025-07-24	16.950	18.200	16.950	17.850	17.850	111,928
2025-07-23	16.950	16.950	16.550	16.950	16.950	736
2025-07-22	17.000	17.000	16.700	17.000	17.000	6,679
2025-07-21	17.050	17.050	16.250	16.500	16.500	874
2025-07-18	16.500	16.950	16.300	16.950	16.950	7,404
2025-07-17	17.100	17.100	16.350	16.350	16.350	7,988
2025-07-16	17.200	17.200	16.750	16.750	16.750	10,439
2025-07-15	15.000	16.950	15.000	16.750	16.750	12,709
2025-07-14	16.900	17.100	16.500	16.500	16.500	3,653
2025-07-11	16.000	16.900	15.850	16.900	16.900	8,760
2025-07-10	16.200	16.500	16.150	16.500	16.500	11,555
2025-07-09	16.500	16.700	16.200	16.200	16.200	9,621
2025-07-08	16.800	16.800	16.500	16.750	16.750	27,243
2025-07-07	16.600	17.100	16.600	17.000	17.000	3,623
2025-07-04	17.150	17.300	17.000	17.000	17.000	10,343
2025-07-03	17.200	17.200	16.700	17.100	17.100	20,756
2025-07-02	17.200	17.200	16.700	16.850	16.850	2,136
2025-07-01	17.100	17.150	16.600	16.650	16.650	18,972
2025-06-30	16.050	17.250	16.050	17.250	17.250	11,331
2025-06-27	16.500	16.900	16.500	16.600	16.600	15,508
2025-06-26	16.400	16.600	16.400	16.500	16.500	26,327
2025-06-25	16.450	16.450	16.150	16.150	16.150	3,850
2025-06-24	16.600	16.700	16.150	16.150	16.150	4,829
2025-06-23	16.900	16.900	16.250	16.600	16.600	3,819
2025-06-20	16.450	16.800	16.450	16.800	16.800	1,183
2025-06-19	16.500	16.500	16.100	16.100	16.100	8,511
2025-06-18	16.750	16.750	16.350	16.500	16.500	6,028
2025-06-17	17.100	17.100	16.650	16.750	16.750	12,701
2025-06-16	16.100	17.200	16.100	16.900	16.900	37,000
2025-06-13	16.650	16.750	16.350	16.750	16.750	2,381
2025-06-12	17.100	17.100	16.550	17.000	17.000	12,760
2025-06-11	15.900	17.350	15.900	16.950	16.950	24,848
2025-06-10	16.000	16.300	16.000	16.300	16.300	9,006
2025-06-06	15.000	16.150	15.000	16.050	16.050	4,455
2025-06-05	16.000	16.100	15.600	15.700	15.700	15,123
2025-06-04	15.200	16.000	15.200	15.800	15.800	9,462
2025-06-03	16.300	16.300	15.050	15.150	15.150	19,657
2025-06-02	15.900	16.550	15.850	16.300	16.300	25,703
2025-05-30	15.850	15.950	15.500	15.850	15.850	26,640
2025-05-28	15.600	17.000	15.500	15.800	15.800	28,756
2025-05-27	16.450	16.750	16.200	16.200	16.200	25,622
2025-05-26	16.500	16.750	16.400	16.700	16.700	4,671
2025-05-23	16.500	16.850	16.100	16.100	16.100	49,902
2025-05-22	17.300	17.300	16.450	16.450	16.450	6,918
2025-05-21	16.450	16.850	16.450	16.800	16.800	16,202
2025-05-20	16.450	16.850	16.450	16.750	16.750	19,601
2025-05-19	16.500	17.100	16.450	16.450	16.450	6,819
2025-05-16	16.200	16.650	16.100	16.600	16.600	27,139
2025-05-15	17.150	17.150	16.450	16.450	16.450	26,036

← NewerPage 6 of 21 · 1,257 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.