Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.295	1.330	1.220	1.315	1.315	39,105
2024-08-21	1.260	1.315	1.220	1.255	1.255	180,939
2024-08-20	1.260	1.345	1.210	1.325	1.325	110,847
2024-08-19	1.300	1.400	1.260	1.345	1.345	183,450
2024-08-16	1.265	1.450	1.265	1.320	1.320	516,644
2024-08-15	1.400	1.400	1.250	1.320	1.320	126,655
2024-08-14	1.405	1.600	1.325	1.400	1.400	1,124,492
2024-08-13	1.610	1.680	1.395	1.595	1.595	252,051
2024-08-12	1.745	1.750	1.640	1.690	1.690	171,498
2024-08-09	1.800	1.815	1.750	1.750	1.750	104,778
2024-08-08	1.880	1.890	1.755	1.800	1.800	126,150
2024-08-07	1.800	1.955	1.730	1.890	1.890	181,783
2024-08-06	1.900	2.070	1.800	1.925	1.925	292,595
2024-08-05	2.200	2.200	1.800	1.895	1.895	553,987
2024-08-02	2.400	2.400	2.140	2.200	2.200	133,265
2024-08-01	2.450	2.450	2.260	2.330	2.330	167,599
2024-07-31	2.370	2.450	2.290	2.450	2.450	97,759
2024-07-30	2.140	2.300	2.070	2.290	2.290	135,261
2024-07-29	2.180	2.180	2.060	2.180	2.180	16,989
2024-07-26	2.040	2.180	2.040	2.180	2.180	54,036
2024-07-25	2.110	2.160	2.040	2.160	2.160	149,144
2024-07-24	2.300	2.300	2.110	2.160	2.160	148,677
2024-07-23	2.200	2.350	2.160	2.230	2.230	281,593
2024-07-22	2.160	2.620	2.160	2.370	2.370	122,202
2024-07-19	2.230	2.300	2.160	2.300	2.300	65,370
2024-07-18	2.250	2.250	2.160	2.240	2.240	22,419
2024-07-17	2.200	2.250	2.150	2.250	2.250	55,607
2024-07-16	2.250	2.380	2.200	2.210	2.210	137,481
2024-07-15	2.300	2.300	2.220	2.280	2.280	33,378
2024-07-12	2.350	2.400	2.210	2.400	2.400	295,881
2024-07-11	2.310	2.440	2.260	2.420	2.420	88,152
2024-07-10	2.350	2.450	2.310	2.350	2.350	81,064
2024-07-09	2.450	2.500	2.250	2.370	2.370	144,572
2024-07-08	2.490	2.500	2.400	2.490	2.490	78,315
2024-07-05	2.360	2.500	2.360	2.500	2.500	40,598
2024-07-04	2.390	2.490	2.390	2.400	2.400	58,233
2024-07-03	2.400	2.450	2.390	2.440	2.440	64,455
2024-07-02	2.430	2.480	2.390	2.420	2.420	64,989
2024-07-01	2.410	2.490	2.410	2.460	2.460	47,758
2024-06-28	2.450	2.500	2.400	2.450	2.450	92,029
2024-06-27	2.480	2.480	2.410	2.470	2.470	148,354
2024-06-26	2.550	2.550	2.410	2.470	2.470	111,090
2024-06-25	2.600	2.600	2.380	2.450	2.450	289,772
2024-06-24	2.600	2.600	2.460	2.580	2.580	31,672
2024-06-21	2.490	2.630	2.490	2.600	2.600	25,473
2024-06-20	2.490	2.640	2.490	2.510	2.510	204,989
2024-06-19	2.497	2.593	2.449	2.554	2.554	324,921
2024-06-18	2.497	2.641	2.458	2.641	2.641	172,525
2024-06-17	2.497	2.727	2.458	2.535	2.535	464,768
2024-06-14	2.516	2.689	2.458	2.497	2.497	170,090
2024-06-13	2.689	2.689	2.506	2.593	2.593	91,648
2024-06-12	2.458	2.679	2.458	2.593	2.593	153,750
2024-06-11	2.497	2.583	2.458	2.458	2.458	67,496
2024-06-10	2.497	2.593	2.458	2.545	2.545	84,269
2024-06-07	2.593	2.593	2.420	2.468	2.468	203,848
2024-06-06	2.574	2.583	2.468	2.545	2.545	352,681
2024-06-05	2.785	2.833	2.545	2.670	2.670	171,707
2024-06-04	2.871	2.948	2.689	2.737	2.737	203,793
2024-06-03	2.890	3.150	2.689	2.871	2.871	235,302
2024-05-31	3.044	3.303	2.785	2.938	2.938	299,939

← NewerPage 10 of 21 · 1,256 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.