Circio Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.361 | 3.486 | 2.881 | 3.063 | 3.063 | 609,986 |
| 2024-05-29 | 3.841 | 4.148 | 3.169 | 3.361 | 3.361 | 1,721,389 |
| 2024-05-28 | 10.035 | 10.035 | 6.722 | 6.876 | 6.876 | 1,149,218 |
| 2024-05-27 | 8.297 | 12.676 | 8.297 | 9.564 | 9.564 | 2,525,372 |
| 2024-05-24 | 5.186 | 11.907 | 4.993 | 7.951 | 7.951 | 3,114,904 |
| 2024-05-23 | 2.401 | 5.762 | 2.401 | 4.417 | 4.417 | 1,304,050 |
| 2024-05-22 | 2.257 | 2.689 | 2.209 | 2.458 | 2.458 | 163,023 |
| 2024-05-21 | 2.017 | 2.161 | 2.017 | 2.161 | 2.161 | 9,057 |
| 2024-05-16 | 2.093 | 2.161 | 2.065 | 2.161 | 2.161 | 36,994 |
| 2024-05-15 | 2.017 | 2.103 | 2.017 | 2.103 | 2.103 | 17,242 |
| 2024-05-14 | 2.113 | 2.113 | 1.911 | 1.940 | 1.940 | 82,125 |
| 2024-05-13 | 2.209 | 2.209 | 1.921 | 2.103 | 2.103 | 66,650 |
| 2024-05-10 | 1.949 | 2.285 | 1.921 | 2.237 | 2.237 | 165,315 |
| 2024-05-08 | 2.257 | 2.295 | 2.017 | 2.141 | 2.141 | 32,455 |
| 2024-05-07 | 2.257 | 2.257 | 1.969 | 2.113 | 2.113 | 52,912 |
| 2024-05-06 | 2.122 | 2.391 | 2.113 | 2.247 | 2.247 | 62,772 |
| 2024-05-03 | 2.305 | 2.305 | 2.132 | 2.237 | 2.237 | 80,762 |
| 2024-05-02 | 2.535 | 2.535 | 2.103 | 2.305 | 2.305 | 68,931 |
| 2024-04-30 | 2.353 | 2.526 | 2.305 | 2.401 | 2.401 | 60,225 |
| 2024-04-29 | 2.526 | 2.526 | 2.305 | 2.305 | 2.305 | 158,130 |
| 2024-04-26 | 2.574 | 2.593 | 2.353 | 2.593 | 2.593 | 193,792 |
| 2024-04-25 | 2.679 | 2.833 | 2.574 | 2.574 | 2.574 | 95,617 |
| 2024-04-24 | 2.497 | 2.727 | 2.497 | 2.727 | 2.727 | 65,621 |
| 2024-04-23 | 2.804 | 2.804 | 2.526 | 2.574 | 2.574 | 66,820 |
| 2024-04-22 | 2.881 | 2.881 | 2.430 | 2.516 | 2.516 | 269,633 |
| 2024-04-19 | 2.612 | 2.842 | 2.535 | 2.785 | 2.785 | 233,933 |
| 2024-04-18 | 2.881 | 3.111 | 2.593 | 2.689 | 2.689 | 212,683 |
| 2024-04-17 | 3.563 | 3.563 | 2.314 | 2.737 | 2.737 | 1,374,611 |
| 2024-04-16 | 4.513 | 4.955 | 4.513 | 4.657 | 4.657 | 70,370 |
| 2024-04-15 | 5.089 | 5.186 | 4.590 | 4.993 | 4.993 | 42,965 |
| 2024-04-12 | 5.262 | 5.262 | 4.801 | 5.166 | 5.166 | 36,980 |
| 2024-04-11 | 5.186 | 5.262 | 4.897 | 5.262 | 5.262 | 2,092 |
| 2024-04-10 | 5.186 | 5.474 | 4.897 | 5.262 | 5.262 | 38,269 |
| 2024-04-09 | 5.570 | 5.570 | 5.186 | 5.186 | 5.186 | 70,124 |
| 2024-04-08 | 5.570 | 5.762 | 5.474 | 5.474 | 5.474 | 32,081 |
| 2024-04-05 | 5.762 | 5.762 | 5.512 | 5.570 | 5.570 | 82,364 |
| 2024-04-04 | 5.762 | 5.762 | 5.666 | 5.762 | 5.762 | 7,009 |
| 2024-04-03 | 5.570 | 6.031 | 5.570 | 5.954 | 5.954 | 12,021 |
| 2024-04-02 | 5.762 | 6.242 | 5.570 | 5.570 | 5.570 | 14,918 |
| 2024-03-27 | 5.531 | 6.049 | 5.531 | 5.762 | 5.762 | 34,262 |
| 2024-03-26 | 5.762 | 5.858 | 5.474 | 5.762 | 5.762 | 26,061 |
| 2024-03-25 | 6.050 | 6.050 | 5.666 | 5.761 | 5.761 | 47,328 |
| 2024-03-22 | 5.714 | 6.232 | 5.397 | 6.232 | 6.232 | 68,529 |
| 2024-03-21 | 6.049 | 6.434 | 5.666 | 5.714 | 5.714 | 104,844 |
| 2024-03-20 | 6.689 | 6.689 | 5.762 | 5.954 | 5.954 | 147,763 |
| 2024-03-19 | 6.529 | 7.683 | 6.177 | 6.702 | 6.702 | 245,581 |
| 2024-03-18 | 6.338 | 6.530 | 5.858 | 6.418 | 6.418 | 43,693 |
| 2024-03-15 | 5.740 | 5.858 | 5.570 | 5.762 | 5.762 | 37,022 |
| 2024-03-14 | 5.762 | 5.762 | 5.531 | 5.570 | 5.570 | 75,300 |
| 2024-03-13 | 5.637 | 5.847 | 5.618 | 5.697 | 5.697 | 72,392 |
| 2024-03-12 | 5.896 | 5.896 | 5.618 | 5.666 | 5.666 | 24,008 |
| 2024-03-11 | 5.762 | 5.904 | 5.570 | 5.857 | 5.857 | 46,336 |
| 2024-03-08 | 5.762 | 5.950 | 5.522 | 5.634 | 5.634 | 59,515 |
| 2024-03-07 | 6.242 | 6.625 | 5.762 | 5.762 | 5.762 | 122,235 |
| 2024-03-06 | 7.010 | 7.106 | 6.242 | 6.242 | 6.242 | 119,301 |
| 2024-03-05 | 6.290 | 7.309 | 6.241 | 6.866 | 6.866 | 328,912 |
| 2024-03-04 | 5.858 | 6.482 | 5.858 | 5.907 | 5.907 | 16,859 |
| 2024-03-01 | 6.098 | 6.434 | 5.858 | 6.146 | 6.146 | 116,201 |
| 2024-02-29 | 5.666 | 6.002 | 5.499 | 6.002 | 6.002 | 35,205 |
| 2024-02-28 | 5.570 | 5.954 | 5.426 | 5.762 | 5.762 | 23,341 |
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.