Arcticzymes Technologies ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.000	20.000	18.900	18.900	18.900	76,771
2026-10-16	19.000	19.800	19.000	19.550	19.550	132,280
2026-10-15	18.850	19.500	18.850	19.000	19.000	23,778
2026-10-14	18.700	19.550	18.700	19.050	19.050	36,190
2026-10-13	19.250	20.900	19.150	19.200	19.200	47,089
2026-10-12	19.900	19.900	19.150	19.150	19.150	18,680
2026-10-09	19.650	19.700	19.300	19.650	19.650	46,892
2026-10-08	19.850	20.200	19.650	19.650	19.650	39,488
2026-10-07	20.300	20.300	19.900	19.900	19.900	9,932
2026-10-06	20.200	20.800	20.100	20.100	20.100	41,553
2026-10-05	20.000	21.000	20.000	20.600	20.600	44,710
2026-10-02	20.200	20.700	19.900	19.900	19.900	19,349
2026-10-01	20.900	20.900	20.100	20.200	20.200	10,812
2026-09-30	20.200	21.100	19.900	20.400	20.400	36,789
2026-09-29	20.500	20.500	19.800	20.200	20.200	33,194
2026-09-28	20.400	20.500	20.000	20.000	20.000	14,853
2026-09-25	20.400	20.800	20.400	20.400	20.400	8,641
2026-09-24	20.600	20.600	20.200	20.300	20.300	3,830
2026-09-23	21.000	21.300	20.300	20.900	20.900	95,605
2026-09-22	20.600	21.000	20.000	20.200	20.200	58,914
2026-09-21	21.000	21.000	20.600	20.600	20.600	8,093
2026-09-18	21.600	21.600	20.900	20.900	20.900	14,012
2026-09-17	20.600	21.500	20.600	21.000	21.000	13,569
2026-09-16	20.500	21.200	20.500	20.700	20.700	16,495
2026-09-15	20.700	21.000	20.600	20.600	20.600	9,600
2026-09-14	21.200	21.500	20.600	20.600	20.600	15,229
2026-09-11	21.800	21.800	21.000	21.200	21.200	5,886
2026-09-10	21.200	21.600	21.000	21.500	21.500	15,659
2026-09-09	20.700	21.200	20.700	20.700	20.700	13,240
2026-09-08	21.300	21.300	20.700	20.700	20.700	14,801
2026-09-07	21.200	21.300	21.100	21.100	21.100	21,851
2026-09-04	21.500	21.500	21.000	21.000	21.000	12,735
2026-09-03	21.000	21.500	20.800	21.300	21.300	38,669
2026-09-02	21.500	21.500	20.500	21.000	21.000	17,620
2026-09-01	21.000	21.300	20.700	20.700	20.700	9,097
2026-08-31	20.500	21.700	20.500	20.900	20.900	56,868
2026-08-28	21.900	21.900	20.200	20.500	20.500	71,710
2026-08-27	20.500	21.100	20.300	20.800	20.800	18,360
2026-08-26	21.100	21.100	20.200	20.300	20.300	10,574
2026-08-25	20.800	21.400	20.800	20.800	20.800	45,717
2026-08-24	21.900	21.900	20.500	20.600	20.600	42,420
2026-08-21	21.700	21.900	20.700	20.800	20.800	57,097
2026-08-20	21.500	22.000	21.200	21.700	21.700	67,082
2026-08-19	20.400	21.100	20.000	21.100	21.100	174,865
2026-08-18	20.900	20.900	19.950	20.100	20.100	51,197
2026-08-17	21.500	21.500	20.000	20.100	20.100	36,154
2026-08-14	20.200	21.600	19.750	21.200	21.200	139,497
2026-08-13	19.050	20.000	19.050	19.450	19.450	60,758
2026-08-12	19.200	19.500	19.000	19.300	19.300	60,867
2026-08-11	19.500	19.700	18.700	19.350	19.350	21,969
2026-08-10	20.000	20.000	19.500	19.500	19.500	26,808
2026-08-07	19.550	19.900	19.550	19.650	19.650	33,297
2026-08-06	19.500	19.900	19.500	19.500	19.500	5,839
2026-08-05	19.600	19.750	19.400	19.500	19.500	10,455
2026-08-04	19.500	19.650	19.200	19.650	19.650	21,393
2026-08-03	19.850	19.850	19.000	19.500	19.500	21,873
2026-07-31	20.000	20.000	19.600	19.600	19.600	5,131
2026-07-30	19.100	19.800	19.100	19.500	19.500	22,609
2026-07-29	19.150	19.800	19.150	19.800	19.800	25,322
2026-07-28	19.700	19.750	19.400	19.700	19.700	13,720

Page 1 of 3 · 128 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.