Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.481	0.481	0.340	0.375	11.235	250,951
2023-09-06	0.538	0.538	0.491	0.512	15.355	5,630
2023-09-05	0.519	0.537	0.517	0.517	15.499	5,171
2023-09-04	0.490	0.566	0.476	0.553	16.593	21,247
2023-09-01	0.480	0.504	0.480	0.490	14.692	7,094
2023-08-31	0.508	0.508	0.481	0.490	14.692	19,333
2023-08-30	0.519	0.519	0.477	0.509	15.268	13,967
2023-08-29	0.528	0.565	0.499	0.518	15.528	7,434
2023-08-28	0.490	0.499	0.481	0.499	14.980	6,287
2023-08-25	0.534	0.534	0.480	0.492	14.750	7,182
2023-08-24	0.567	0.567	0.504	0.504	15.124	71,609
2023-08-23	0.628	0.628	0.568	0.595	17.861	18,153
2023-08-22	0.586	0.623	0.559	0.603	18.092	21,864
2023-08-21	0.554	0.554	0.547	0.547	16.421	8,406
2023-08-18	0.557	0.557	0.547	0.549	16.478	3,910
2023-08-17	0.548	0.557	0.547	0.547	16.421	2,829
2023-08-16	0.557	0.557	0.547	0.554	16.622	2,506
2023-08-15	0.557	0.557	0.548	0.554	16.622	1,835
2023-08-14	0.547	0.555	0.547	0.551	16.536	1,185
2023-08-11	0.547	0.557	0.547	0.547	16.421	6,154
2023-08-10	0.552	0.557	0.548	0.557	16.709	3,785
2023-08-09	0.562	0.562	0.549	0.557	16.709	841
2023-08-08	0.539	0.557	0.539	0.554	16.622	6,273
2023-08-07	0.548	0.595	0.539	0.540	16.190	7,416
2023-08-04	0.566	0.567	0.548	0.567	16.997	5,325
2023-08-02	0.565	0.576	0.545	0.557	16.709	11,041
2023-08-01	0.558	0.566	0.546	0.557	16.709	7,417
2023-07-31	0.554	0.554	0.538	0.553	16.593	3,856
2023-07-28	0.549	0.553	0.540	0.550	16.507	9,794
2023-07-27	0.554	0.554	0.539	0.554	16.622	5,658
2023-07-26	0.557	0.557	0.538	0.552	16.565	6,266
2023-07-25	0.528	0.566	0.528	0.556	16.680	6,788
2023-07-24	0.554	0.575	0.528	0.530	15.902	21,693
2023-07-21	0.547	0.551	0.529	0.551	16.536	9,081
2023-07-20	0.538	0.543	0.528	0.538	16.133	1,866
2023-07-19	0.551	0.551	0.528	0.547	16.421	7,529
2023-07-18	0.525	0.550	0.525	0.550	16.507	3,553
2023-07-17	0.528	0.533	0.519	0.533	15.989	9,296
2023-07-14	0.538	0.552	0.528	0.534	16.017	16,694
2023-07-13	0.557	0.557	0.528	0.553	16.593	18,177
2023-07-12	0.545	0.566	0.528	0.539	16.161	1,703
2023-07-11	0.534	0.554	0.534	0.536	16.075	5,751
2023-07-10	0.567	0.568	0.539	0.546	16.392	5,889
2023-07-07	0.540	0.574	0.540	0.557	16.709	6,245
2023-07-06	0.586	0.586	0.532	0.547	16.421	3,442
2023-07-05	0.547	0.576	0.533	0.545	16.363	20,231
2023-07-04	0.576	0.576	0.547	0.551	16.536	4,472
2023-07-03	0.538	0.574	0.529	0.550	16.507	12,600
2023-06-30	0.586	0.586	0.519	0.547	16.421	5,889
2023-06-29	0.538	0.542	0.491	0.528	15.844	7,915
2023-06-28	0.586	0.586	0.494	0.527	15.816	10,174
2023-06-27	0.538	0.574	0.509	0.545	16.334	11,541
2023-06-26	0.571	0.586	0.528	0.533	15.989	5,805
2023-06-23	0.607	0.607	0.576	0.577	17.314	2,653
2023-06-22	0.549	0.615	0.549	0.586	17.573	24,160
2023-06-21	0.576	0.576	0.528	0.574	17.227	6,466
2023-06-20	0.595	0.621	0.557	0.586	17.573	13,122
2023-06-19	0.653	0.653	0.569	0.599	17.976	12,286
2023-06-16	0.663	0.671	0.567	0.650	19.503	53,584
2023-06-15	0.767	0.767	0.595	0.671	20.137	47,486

← NewerPage 14 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.