Arcticzymes Technologies ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 14.360 | 14.360 | 13.640 | 13.640 | 13.640 | 68,930 |
| 2024-11-14 | 14.040 | 14.100 | 13.760 | 13.860 | 13.860 | 676,564 |
| 2024-11-13 | 14.000 | 14.100 | 13.620 | 13.840 | 13.840 | 54,245 |
| 2024-11-12 | 14.200 | 14.280 | 13.820 | 13.920 | 13.920 | 130,434 |
| 2024-11-11 | 15.000 | 15.000 | 13.560 | 14.200 | 14.200 | 101,605 |
| 2024-11-08 | 13.980 | 14.320 | 13.700 | 13.740 | 13.740 | 136,434 |
| 2024-11-07 | 13.820 | 13.960 | 13.240 | 13.760 | 13.760 | 155,240 |
| 2024-11-06 | 17.000 | 17.000 | 13.200 | 13.800 | 13.800 | 712,558 |
| 2024-11-05 | 16.700 | 17.920 | 16.700 | 17.060 | 17.060 | 44,948 |
| 2024-11-04 | 17.260 | 17.980 | 16.640 | 16.640 | 16.640 | 25,199 |
| 2024-11-01 | 17.000 | 17.480 | 17.000 | 17.260 | 17.260 | 6,141 |
| 2024-10-31 | 17.300 | 17.500 | 17.100 | 17.500 | 17.500 | 56,898 |
| 2024-10-30 | 17.840 | 17.840 | 17.360 | 17.360 | 17.360 | 20,948 |
| 2024-10-29 | 18.000 | 18.000 | 17.600 | 17.840 | 17.840 | 57,669 |
| 2024-10-28 | 17.060 | 17.660 | 16.780 | 17.580 | 17.580 | 65,114 |
| 2024-10-25 | 17.060 | 17.060 | 16.700 | 16.700 | 16.700 | 43,375 |
| 2024-10-24 | 17.300 | 17.500 | 17.000 | 17.100 | 17.100 | 87,080 |
| 2024-10-23 | 16.920 | 17.060 | 16.620 | 17.060 | 17.060 | 9,744 |
| 2024-10-22 | 16.500 | 17.000 | 16.500 | 16.920 | 16.920 | 14,748 |
| 2024-10-21 | 16.540 | 17.140 | 16.440 | 16.900 | 16.900 | 18,306 |
| 2024-10-18 | 17.000 | 17.000 | 16.400 | 16.800 | 16.800 | 54,184 |
| 2024-10-17 | 16.000 | 17.280 | 16.000 | 17.000 | 17.000 | 195,820 |
| 2024-10-16 | 15.780 | 16.140 | 15.780 | 16.000 | 16.000 | 13,667 |
| 2024-10-15 | 16.120 | 16.300 | 15.900 | 16.140 | 16.140 | 73,851 |
| 2024-10-14 | 16.800 | 16.800 | 16.140 | 16.300 | 16.300 | 4,882 |
| 2024-10-11 | 16.800 | 16.800 | 15.440 | 16.500 | 16.500 | 116,145 |
| 2024-10-10 | 16.920 | 16.960 | 16.580 | 16.760 | 16.760 | 14,852 |
| 2024-10-09 | 16.300 | 16.900 | 16.300 | 16.900 | 16.900 | 16,964 |
| 2024-10-08 | 16.700 | 16.740 | 16.500 | 16.500 | 16.500 | 4,483 |
| 2024-10-07 | 16.980 | 17.700 | 16.520 | 16.700 | 16.700 | 39,288 |
| 2024-10-04 | 16.700 | 17.000 | 16.500 | 16.860 | 16.860 | 41,658 |
| 2024-10-03 | 17.000 | 17.000 | 16.660 | 16.700 | 16.700 | 14,614 |
| 2024-10-02 | 16.900 | 17.300 | 16.700 | 16.800 | 16.800 | 45,411 |
| 2024-10-01 | 18.420 | 18.420 | 16.660 | 17.000 | 17.000 | 80,005 |
| 2024-09-30 | 18.100 | 18.100 | 17.460 | 17.840 | 17.840 | 8,512 |
| 2024-09-27 | 17.680 | 18.280 | 17.680 | 18.040 | 18.040 | 91,850 |
| 2024-09-26 | 17.580 | 18.000 | 17.580 | 17.680 | 17.680 | 103,038 |
| 2024-09-25 | 17.860 | 18.200 | 17.440 | 17.580 | 17.580 | 157,345 |
| 2024-09-24 | 18.420 | 18.420 | 17.800 | 17.880 | 17.880 | 56,065 |
| 2024-09-23 | 17.440 | 18.360 | 17.440 | 17.960 | 17.960 | 157,126 |
| 2024-09-20 | 18.700 | 18.700 | 17.340 | 17.340 | 17.340 | 1,220,839 |
| 2024-09-19 | 18.400 | 18.700 | 17.480 | 18.700 | 18.700 | 30,102 |
| 2024-09-18 | 17.780 | 18.000 | 17.120 | 17.740 | 17.740 | 195,055 |
| 2024-09-17 | 17.620 | 18.300 | 17.380 | 17.560 | 17.560 | 65,051 |
| 2024-09-16 | 17.400 | 18.000 | 17.400 | 17.460 | 17.460 | 57,724 |
| 2024-09-13 | 17.300 | 17.400 | 17.040 | 17.200 | 17.200 | 43,628 |
| 2024-09-12 | 17.300 | 17.680 | 17.000 | 17.200 | 17.200 | 580,479 |
| 2024-09-11 | 17.140 | 17.660 | 17.020 | 17.260 | 17.260 | 73,372 |
| 2024-09-10 | 17.120 | 17.820 | 17.120 | 17.140 | 17.140 | 65,329 |
| 2024-09-09 | 17.620 | 18.500 | 17.620 | 18.000 | 18.000 | 43,852 |
| 2024-09-06 | 17.040 | 18.220 | 17.040 | 18.000 | 18.000 | 96,820 |
| 2024-09-05 | 17.020 | 17.800 | 16.300 | 17.260 | 17.260 | 900,957 |
| 2024-09-04 | 17.900 | 18.080 | 16.200 | 17.420 | 17.420 | 31,980 |
| 2024-09-03 | 18.740 | 18.740 | 17.000 | 17.900 | 17.900 | 69,801 |
| 2024-09-02 | 19.000 | 19.000 | 18.420 | 18.740 | 18.740 | 25,095 |
| 2024-08-30 | 19.420 | 19.440 | 18.720 | 18.980 | 18.980 | 169,232 |
| 2024-08-29 | 19.680 | 20.150 | 19.680 | 19.700 | 19.700 | 27,473 |
| 2024-08-28 | 19.600 | 20.300 | 19.500 | 19.660 | 19.660 | 30,300 |
| 2024-08-27 | 21.100 | 21.150 | 20.250 | 20.250 | 20.250 | 14,442 |
| 2024-08-26 | 20.650 | 21.100 | 20.650 | 21.100 | 21.100 | 10,673 |
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.