Circio Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.858 | 5.858 | 5.474 | 5.474 | 5.474 | 32,237 |
| 2024-02-26 | 5.474 | 5.855 | 5.474 | 5.666 | 5.666 | 10,904 |
| 2024-02-23 | 5.570 | 6.049 | 5.551 | 5.762 | 5.762 | 26,964 |
| 2024-02-22 | 6.194 | 6.194 | 5.751 | 5.762 | 5.762 | 39,998 |
| 2024-02-21 | 6.405 | 6.405 | 5.858 | 6.193 | 6.193 | 15,511 |
| 2024-02-20 | 6.415 | 6.415 | 6.050 | 6.405 | 6.405 | 20,371 |
| 2024-02-19 | 6.146 | 6.415 | 5.954 | 6.415 | 6.415 | 19,577 |
| 2024-02-16 | 6.050 | 6.491 | 5.762 | 6.050 | 6.050 | 34,173 |
| 2024-02-15 | 6.175 | 6.491 | 6.031 | 6.031 | 6.031 | 15,871 |
| 2024-02-14 | 6.246 | 6.246 | 6.165 | 6.175 | 6.175 | 113,298 |
| 2024-02-13 | 6.242 | 6.242 | 6.050 | 6.146 | 6.146 | 38,707 |
| 2024-02-12 | 5.963 | 6.529 | 5.762 | 5.858 | 5.858 | 178,718 |
| 2024-02-09 | 5.889 | 5.889 | 5.762 | 5.762 | 5.762 | 18,707 |
| 2024-02-08 | 5.523 | 5.857 | 5.522 | 5.854 | 5.854 | 11,498 |
| 2024-02-07 | 6.222 | 6.222 | 5.714 | 5.953 | 5.953 | 15,172 |
| 2024-02-06 | 6.050 | 6.220 | 5.954 | 6.193 | 6.193 | 18,929 |
| 2024-02-05 | 6.282 | 6.433 | 6.002 | 6.051 | 6.051 | 23,100 |
| 2024-02-02 | 6.155 | 6.500 | 6.155 | 6.282 | 6.282 | 11,864 |
| 2024-02-01 | 6.242 | 6.511 | 6.148 | 6.510 | 6.510 | 24,229 |
| 2024-01-31 | 6.223 | 6.520 | 6.223 | 6.501 | 6.501 | 7,053 |
| 2024-01-30 | 6.156 | 6.520 | 6.077 | 6.520 | 6.520 | 15,026 |
| 2024-01-29 | 6.338 | 6.338 | 6.146 | 6.271 | 6.271 | 4,473 |
| 2024-01-26 | 6.529 | 6.529 | 6.147 | 6.177 | 6.177 | 31,661 |
| 2024-01-25 | 6.624 | 6.626 | 6.299 | 6.433 | 6.433 | 14,670 |
| 2024-01-24 | 6.434 | 6.828 | 6.146 | 6.655 | 6.655 | 43,355 |
| 2024-01-23 | 6.627 | 6.627 | 6.146 | 6.624 | 6.624 | 16,836 |
| 2024-01-22 | 6.951 | 6.951 | 6.628 | 6.674 | 6.674 | 38,742 |
| 2024-01-19 | 6.722 | 7.201 | 6.684 | 6.684 | 6.684 | 12,085 |
| 2024-01-18 | 6.879 | 7.010 | 6.626 | 6.655 | 6.655 | 29,871 |
| 2024-01-17 | 6.722 | 6.722 | 6.549 | 6.685 | 6.685 | 27,590 |
| 2024-01-16 | 6.626 | 6.741 | 6.626 | 6.722 | 6.722 | 18,457 |
| 2024-01-15 | 6.828 | 6.828 | 6.674 | 6.722 | 6.722 | 2,408 |
| 2024-01-12 | 6.818 | 6.914 | 6.693 | 6.816 | 6.816 | 78,816 |
| 2024-01-11 | 6.839 | 6.991 | 6.819 | 6.819 | 6.819 | 5,627 |
| 2024-01-10 | 6.818 | 6.952 | 6.818 | 6.839 | 6.839 | 5,041 |
| 2024-01-09 | 6.727 | 6.952 | 6.727 | 6.952 | 6.952 | 15,381 |
| 2024-01-08 | 6.913 | 6.914 | 6.723 | 6.727 | 6.727 | 7,297 |
| 2024-01-05 | 7.202 | 7.202 | 6.650 | 6.818 | 6.818 | 106,919 |
| 2024-01-04 | 7.394 | 7.394 | 6.818 | 7.297 | 7.297 | 60,354 |
| 2024-01-03 | 7.681 | 7.681 | 6.914 | 7.567 | 7.567 | 19,412 |
| 2024-01-02 | 6.914 | 7.778 | 6.914 | 7.567 | 7.567 | 12,112 |
| 2023-12-29 | 6.934 | 7.106 | 6.646 | 6.914 | 6.914 | 78,701 |
| 2023-12-28 | 7.106 | 7.394 | 6.935 | 7.068 | 7.068 | 62,801 |
| 2023-12-27 | 7.682 | 7.682 | 6.904 | 7.249 | 7.249 | 69,854 |
| 2023-12-22 | 7.562 | 7.682 | 7.202 | 7.581 | 7.581 | 44,168 |
| 2023-12-21 | 7.682 | 8.140 | 7.442 | 7.682 | 7.682 | 48,495 |
| 2023-12-20 | 7.682 | 8.450 | 7.299 | 7.683 | 7.683 | 37,099 |
| 2023-12-19 | 8.258 | 8.402 | 7.414 | 7.682 | 7.682 | 51,297 |
| 2023-12-18 | 7.106 | 8.162 | 7.106 | 8.066 | 8.066 | 115,294 |
| 2023-12-15 | 7.682 | 7.874 | 7.299 | 7.817 | 7.817 | 57,093 |
| 2023-12-14 | 7.682 | 7.969 | 6.820 | 7.682 | 7.682 | 81,829 |
| 2023-12-13 | 7.024 | 8.450 | 7.024 | 7.586 | 7.586 | 79,518 |
| 2023-12-12 | 6.463 | 7.060 | 6.376 | 7.010 | 7.010 | 102,812 |
| 2023-12-11 | 6.517 | 6.517 | 6.074 | 6.290 | 6.290 | 30,674 |
| 2023-12-08 | 6.146 | 6.530 | 6.146 | 6.517 | 6.517 | 12,851 |
| 2023-12-07 | 6.339 | 6.434 | 6.145 | 6.146 | 6.146 | 28,510 |
| 2023-12-06 | 6.146 | 6.653 | 6.098 | 6.328 | 6.328 | 17,987 |
| 2023-12-05 | 6.146 | 6.530 | 6.098 | 6.434 | 6.434 | 26,675 |
| 2023-12-04 | 6.482 | 6.721 | 5.973 | 6.146 | 6.146 | 76,239 |
| 2023-12-01 | 6.529 | 6.770 | 6.338 | 6.482 | 6.482 | 41,328 |
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.