Arcticzymes Technologies ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 17.150 | 17.150 | 16.450 | 16.450 | 16.450 | 26,036 |
| 2025-05-14 | 17.350 | 17.350 | 16.700 | 17.050 | 17.050 | 25,098 |
| 2025-05-13 | 16.950 | 17.100 | 16.550 | 16.850 | 16.850 | 29,075 |
| 2025-05-12 | 16.250 | 17.250 | 15.650 | 17.250 | 17.250 | 64,239 |
| 2025-05-09 | 14.850 | 16.300 | 14.850 | 16.300 | 16.300 | 56,425 |
| 2025-05-08 | 15.700 | 15.700 | 14.500 | 15.100 | 15.100 | 237,534 |
| 2025-05-07 | 17.500 | 17.500 | 16.200 | 16.300 | 16.300 | 90,116 |
| 2025-05-06 | 16.500 | 17.450 | 16.500 | 16.900 | 16.900 | 33,053 |
| 2025-05-05 | 16.500 | 17.500 | 15.900 | 15.900 | 15.900 | 4,973 |
| 2025-05-02 | 17.100 | 17.100 | 16.600 | 16.600 | 16.600 | 8,946 |
| 2025-04-30 | 16.450 | 16.550 | 16.450 | 16.450 | 16.450 | 2,158 |
| 2025-04-29 | 16.250 | 17.000 | 16.250 | 16.800 | 16.800 | 2,508 |
| 2025-04-28 | 16.900 | 17.850 | 16.250 | 16.250 | 16.250 | 25,595 |
| 2025-04-25 | 18.000 | 18.000 | 16.800 | 16.800 | 16.800 | 11,446 |
| 2025-04-24 | 17.600 | 17.900 | 17.600 | 17.900 | 17.900 | 2,002 |
| 2025-04-23 | 17.500 | 17.600 | 16.800 | 17.600 | 17.600 | 39,954 |
| 2025-04-22 | 16.350 | 17.400 | 16.300 | 16.650 | 16.650 | 32,946 |
| 2025-04-16 | 16.900 | 17.000 | 16.150 | 17.000 | 17.000 | 19,317 |
| 2025-04-15 | 17.000 | 17.000 | 16.500 | 16.900 | 16.900 | 27,297 |
| 2025-04-14 | 17.450 | 17.450 | 15.800 | 17.000 | 17.000 | 10,984 |
| 2025-04-11 | 16.000 | 17.000 | 15.050 | 17.000 | 17.000 | 81,196 |
| 2025-04-10 | 16.450 | 16.500 | 15.400 | 16.450 | 16.450 | 17,333 |
| 2025-04-09 | 17.000 | 17.000 | 15.000 | 15.000 | 15.000 | 4,083 |
| 2025-04-08 | 14.550 | 16.500 | 14.550 | 15.850 | 15.850 | 23,764 |
| 2025-04-07 | 15.150 | 15.450 | 14.000 | 15.450 | 15.450 | 50,097 |
| 2025-04-04 | 15.700 | 16.120 | 15.540 | 15.580 | 15.580 | 31,738 |
| 2025-04-03 | 16.120 | 16.680 | 16.000 | 16.160 | 16.160 | 11,363 |
| 2025-04-02 | 17.480 | 17.480 | 16.100 | 16.320 | 16.320 | 21,603 |
| 2025-04-01 | 17.500 | 17.500 | 16.840 | 17.060 | 17.060 | 5,954 |
| 2025-03-31 | 16.500 | 17.200 | 16.020 | 17.200 | 17.200 | 11,520 |
| 2025-03-28 | 16.500 | 16.760 | 16.320 | 16.320 | 16.320 | 7,892 |
| 2025-03-27 | 16.600 | 16.980 | 15.980 | 16.840 | 16.840 | 38,348 |
| 2025-03-26 | 17.020 | 17.960 | 16.420 | 16.900 | 16.900 | 115,421 |
| 2025-03-25 | 17.500 | 18.020 | 17.140 | 17.140 | 17.140 | 23,037 |
| 2025-03-24 | 17.600 | 18.060 | 17.600 | 17.980 | 17.980 | 19,157 |
| 2025-03-21 | 18.200 | 18.200 | 17.980 | 18.000 | 18.000 | 3,371 |
| 2025-03-20 | 18.700 | 18.700 | 17.900 | 18.300 | 18.300 | 134,625 |
| 2025-03-19 | 16.700 | 18.500 | 16.700 | 18.200 | 18.200 | 242,261 |
| 2025-03-18 | 17.800 | 17.800 | 17.000 | 17.060 | 17.060 | 50,817 |
| 2025-03-17 | 18.500 | 18.500 | 17.600 | 17.940 | 17.940 | 17,690 |
| 2025-03-14 | 17.420 | 18.000 | 16.820 | 17.740 | 17.740 | 70,501 |
| 2025-03-13 | 17.500 | 17.500 | 16.700 | 17.000 | 17.000 | 42,985 |
| 2025-03-12 | 17.300 | 17.600 | 17.300 | 17.580 | 17.580 | 20,970 |
| 2025-03-11 | 18.560 | 18.560 | 17.260 | 17.980 | 17.980 | 210,106 |
| 2025-03-10 | 19.980 | 20.000 | 18.300 | 18.560 | 18.560 | 43,292 |
| 2025-03-07 | 18.900 | 19.800 | 18.760 | 19.700 | 19.700 | 320,580 |
| 2025-03-06 | 18.400 | 18.900 | 18.340 | 18.900 | 18.900 | 158,327 |
| 2025-03-05 | 18.000 | 18.500 | 18.000 | 18.320 | 18.320 | 142,686 |
| 2025-03-04 | 18.220 | 18.880 | 17.600 | 17.820 | 17.820 | 48,256 |
| 2025-03-03 | 18.320 | 18.860 | 18.320 | 18.680 | 18.680 | 14,878 |
| 2025-02-28 | 18.600 | 18.720 | 18.320 | 18.360 | 18.360 | 13,060 |
| 2025-02-27 | 18.000 | 18.880 | 18.000 | 18.800 | 18.800 | 106,324 |
| 2025-02-26 | 18.420 | 18.480 | 18.220 | 18.220 | 18.220 | 14,958 |
| 2025-02-25 | 18.500 | 18.800 | 18.220 | 18.600 | 18.600 | 36,406 |
| 2025-02-24 | 18.900 | 18.960 | 18.540 | 18.800 | 18.800 | 20,592 |
| 2025-02-21 | 19.000 | 19.180 | 18.800 | 18.900 | 18.900 | 28,825 |
| 2025-02-20 | 19.700 | 19.800 | 18.640 | 19.000 | 19.000 | 42,094 |
| 2025-02-19 | 20.200 | 20.450 | 19.740 | 19.840 | 19.840 | 50,439 |
| 2025-02-18 | 20.400 | 20.700 | 19.500 | 20.500 | 20.500 | 48,463 |
| 2025-02-17 | 19.020 | 20.500 | 19.020 | 20.400 | 20.400 | 770,080 |
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.