Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	15.800	19.000	15.500	19.000	19.000	502,360
2025-02-13	13.660	15.640	13.660	15.640	15.640	384,415
2025-02-12	14.280	14.280	13.600	13.740	13.740	29,999
2025-02-11	13.900	14.320	13.900	14.320	14.320	23,526
2025-02-10	14.280	14.360	14.080	14.260	14.260	12,238
2025-02-07	14.000	14.400	13.680	14.000	14.000	41,581
2025-02-06	14.500	14.500	13.800	14.140	14.140	57,724
2025-02-05	14.000	14.480	14.000	14.480	14.480	5,831
2025-02-04	14.480	14.480	14.000	14.020	14.020	19,901
2025-02-03	13.980	14.480	13.320	14.480	14.480	99,424
2025-01-31	14.540	14.560	14.240	14.560	14.560	30,719
2025-01-30	14.600	14.600	14.000	14.540	14.540	34,837
2025-01-29	14.180	14.540	14.000	14.180	14.180	229,677
2025-01-28	14.000	14.280	13.980	14.180	14.180	167,003
2025-01-27	14.360	14.500	13.980	14.000	14.000	56,793
2025-01-24	14.000	14.400	13.900	14.360	14.360	52,353
2025-01-23	14.000	14.260	13.460	14.000	14.000	45,975
2025-01-22	13.900	14.040	13.000	14.000	14.000	92,785
2025-01-21	13.620	14.080	13.620	13.900	13.900	10,890
2025-01-20	14.000	14.280	13.780	13.960	13.960	18,725
2025-01-17	14.600	14.600	14.000	14.000	14.000	35,139
2025-01-16	13.680	14.400	13.540	14.160	14.160	57,394
2025-01-15	13.660	13.800	13.520	13.680	13.680	21,916
2025-01-14	14.000	14.000	13.600	13.720	13.720	29,815
2025-01-13	14.260	14.260	13.820	13.820	13.820	83,185
2025-01-10	14.340	14.700	14.240	14.260	14.260	41,763
2025-01-09	13.740	14.540	13.740	14.340	14.340	66,153
2025-01-08	14.000	14.500	14.000	14.220	14.220	15,103
2025-01-07	13.700	14.940	13.700	14.500	14.500	57,763
2025-01-06	13.800	14.300	13.800	14.200	14.200	28,193
2025-01-03	14.260	14.260	13.840	14.060	14.060	30,823
2025-01-02	14.000	14.180	13.700	13.920	13.920	65,086
2024-12-30	13.120	13.800	13.120	13.340	13.340	66,704
2024-12-27	13.100	13.900	13.100	13.240	13.240	90,578
2024-12-23	13.400	13.840	13.300	13.400	13.400	121,840
2024-12-20	13.600	13.660	13.400	13.460	13.460	181,742
2024-12-19	13.480	13.940	13.480	13.620	13.620	47,114
2024-12-18	13.800	13.800	13.420	13.580	13.580	77,704
2024-12-17	13.880	13.900	13.620	13.900	13.900	27,918
2024-12-16	13.680	13.980	13.600	13.980	13.980	57,981
2024-12-13	13.500	13.780	13.400	13.680	13.680	46,929
2024-12-12	13.320	13.500	13.300	13.400	13.400	8,898
2024-12-11	13.940	13.940	13.140	13.500	13.500	20,529
2024-12-10	13.400	13.700	13.200	13.500	13.500	35,748
2024-12-09	13.100	13.680	13.100	13.300	13.300	81,570
2024-12-06	13.300	13.740	13.040	13.700	13.700	138,285
2024-12-05	13.000	13.580	13.000	13.300	13.300	71,119
2024-12-04	13.500	13.620	13.220	13.380	13.380	22,118
2024-12-03	13.880	13.880	13.300	13.800	13.800	43,930
2024-12-02	12.900	13.380	12.620	13.240	13.240	61,493
2024-11-29	12.980	12.980	12.340	12.740	12.740	736,153
2024-11-28	13.000	13.380	13.000	13.000	13.000	52,211
2024-11-27	13.500	13.500	13.100	13.120	13.120	12,308
2024-11-26	13.280	13.500	13.240	13.500	13.500	17,624
2024-11-25	13.300	13.500	13.200	13.260	13.260	12,127
2024-11-22	13.100	13.480	13.000	13.300	13.300	26,137
2024-11-21	12.600	13.960	12.600	13.100	13.100	106,134
2024-11-20	13.500	13.500	12.900	13.180	13.180	31,899
2024-11-19	13.140	13.400	13.100	13.240	13.240	28,145
2024-11-18	13.720	13.720	13.020	13.380	13.380	67,387

← NewerPage 8 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.