Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.715	0.766	0.576	0.749	22.470	77,519
2023-06-13	0.720	0.730	0.663	0.691	20.742	32,943
2023-06-12	0.556	0.672	0.539	0.672	20.166	81,390
2023-06-09	0.509	0.556	0.481	0.541	16.219	23,884
2023-06-08	0.511	0.512	0.471	0.512	15.355	25,136
2023-06-07	0.496	0.514	0.490	0.512	15.355	18,860
2023-06-06	0.480	0.496	0.462	0.490	14.692	21,077
2023-06-05	0.451	0.471	0.447	0.471	14.116	3,237
2023-06-02	0.478	0.478	0.442	0.463	13.886	12,896
2023-06-01	0.438	0.480	0.432	0.450	13.511	14,721
2023-05-31	0.461	0.490	0.433	0.442	13.252	14,918
2023-05-30	0.480	0.509	0.461	0.470	14.102	141,257
2023-05-26	0.567	0.567	0.509	0.521	15.643	46,513
2023-05-25	0.552	0.576	0.552	0.567	16.997	19,517
2023-05-24	0.576	0.576	0.538	0.567	16.997	24,277
2023-05-23	0.586	0.610	0.557	0.596	17.890	23,645
2023-05-22	0.600	0.600	0.548	0.584	17.515	10,062
2023-05-19	0.586	0.616	0.553	0.553	16.593	19,001
2023-05-16	0.576	0.605	0.538	0.591	17.717	27,043
2023-05-15	0.576	0.595	0.568	0.576	17.285	8,008
2023-05-12	0.569	0.586	0.541	0.570	17.112	34,894
2023-05-11	0.545	0.567	0.521	0.567	16.997	25,263
2023-05-10	0.576	0.576	0.518	0.545	16.334	62,913
2023-05-09	0.605	0.605	0.529	0.576	17.285	5,469
2023-05-08	0.528	0.576	0.519	0.576	17.285	17,450
2023-05-05	0.563	0.574	0.545	0.567	16.997	7,410
2023-05-04	0.557	0.578	0.529	0.567	16.997	15,071
2023-05-03	0.575	0.575	0.557	0.558	16.738	3,570
2023-05-02	0.593	0.593	0.520	0.563	16.882	8,889
2023-04-28	0.567	0.586	0.567	0.586	17.573	12,769
2023-04-27	0.576	0.576	0.547	0.558	16.738	12,980
2023-04-26	0.595	0.600	0.567	0.570	17.112	37,868
2023-04-25	0.577	0.624	0.577	0.595	17.861	4,294
2023-04-24	0.586	0.610	0.576	0.609	18.264	13,481
2023-04-21	0.633	0.633	0.576	0.586	17.573	28,844
2023-04-20	0.605	0.651	0.576	0.634	19.013	48,299
2023-04-19	0.576	0.605	0.547	0.605	18.149	22,049
2023-04-18	0.576	0.604	0.548	0.586	17.573	32,932
2023-04-17	0.578	0.608	0.575	0.604	18.120	20,034
2023-04-14	0.624	0.643	0.576	0.613	18.380	50,074
2023-04-13	0.653	0.679	0.624	0.624	18.725	26,691
2023-04-12	0.676	0.688	0.653	0.672	20.166	9,810
2023-04-11	0.677	0.682	0.626	0.682	20.454	12,841
2023-04-05	0.695	0.695	0.661	0.676	20.281	3,533
2023-04-04	0.653	0.695	0.644	0.691	20.742	20,309
2023-04-03	0.720	0.720	0.639	0.696	20.886	16,001
2023-03-31	0.629	0.701	0.624	0.698	20.944	15,087
2023-03-30	0.736	0.736	0.615	0.634	19.013	75,196
2023-03-29	0.691	0.739	0.691	0.720	21.606	15,238
2023-03-28	0.672	0.711	0.645	0.682	20.454	20,483
2023-03-27	0.595	0.634	0.587	0.634	19.013	17,839
2023-03-24	0.615	0.615	0.586	0.586	17.573	17,055
2023-03-23	0.595	0.615	0.576	0.615	18.437	24,443
2023-03-22	0.615	0.615	0.576	0.576	17.285	45,991
2023-03-21	0.605	0.618	0.576	0.614	18.408	37,358
2023-03-20	0.615	0.624	0.595	0.619	18.581	17,630
2023-03-17	0.625	0.653	0.613	0.615	18.437	41,574
2023-03-16	0.694	0.720	0.605	0.667	20.022	59,629
2023-03-15	0.768	0.768	0.654	0.694	20.828	45,996
2023-03-14	0.672	0.749	0.635	0.722	21.664	53,416

← NewerPage 15 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.