Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.730	0.730	0.579	0.653	19.590	115,964
2023-03-10	0.728	0.786	0.701	0.730	21.894	48,221
2023-03-09	0.758	0.787	0.728	0.738	22.125	76,893
2023-03-08	0.753	0.765	0.700	0.759	22.758	73,854
2023-03-07	0.769	0.769	0.720	0.720	21.606	30,598
2023-03-06	0.807	0.807	0.731	0.768	23.047	33,275
2023-03-03	0.696	0.778	0.687	0.758	22.730	61,899
2023-03-02	0.778	0.787	0.720	0.730	21.894	62,879
2023-03-01	0.814	0.814	0.749	0.778	23.335	66,129
2023-02-28	0.807	0.826	0.778	0.790	23.709	37,855
2023-02-27	0.807	0.825	0.772	0.772	23.162	65,613
2023-02-24	0.816	0.865	0.813	0.839	25.178	24,639
2023-02-23	0.807	0.845	0.807	0.845	25.351	14,632
2023-02-22	0.845	0.883	0.807	0.816	24.487	43,243
2023-02-21	0.845	0.864	0.816	0.863	25.899	36,881
2023-02-20	0.951	0.951	0.807	0.820	24.602	277,827
2023-02-17	1.045	1.045	0.912	0.951	28.520	94,205
2023-02-16	1.095	1.229	1.004	1.008	30.249	390,435
2023-02-15	0.945	1.008	0.923	0.976	29.269	35,557
2023-02-14	0.945	0.945	0.896	0.922	27.656	33,978
2023-02-13	0.976	0.976	0.941	0.962	28.866	8,552
2023-02-10	0.936	0.960	0.934	0.960	28.808	8,737
2023-02-09	0.960	0.970	0.923	0.970	29.096	14,365
2023-02-08	0.932	0.960	0.932	0.960	28.808	18,158
2023-02-07	0.957	0.957	0.932	0.932	27.944	25,230
2023-02-06	0.989	0.989	0.923	0.946	28.376	13,997
2023-02-03	0.960	0.997	0.932	0.987	29.615	11,498
2023-02-02	0.941	0.980	0.922	0.970	29.096	27,166
2023-02-01	0.980	0.989	0.932	0.951	28.520	31,344
2023-01-31	0.978	0.989	0.922	0.989	29.672	22,671
2023-01-30	0.991	0.991	0.942	0.972	29.154	17,214
2023-01-27	0.999	0.999	0.974	0.991	29.730	14,304
2023-01-26	0.980	1.008	0.980	1.004	30.133	7,129
2023-01-25	0.980	1.024	0.976	0.985	29.557	16,064
2023-01-24	0.978	1.028	0.978	1.008	30.249	30,848
2023-01-23	0.999	1.035	0.983	1.008	30.249	26,654
2023-01-20	0.972	1.101	0.972	1.018	30.537	61,168
2023-01-19	1.004	1.004	0.960	0.999	29.960	27,280
2023-01-18	1.008	1.026	0.978	1.004	30.133	32,812
2023-01-17	1.056	1.102	0.991	1.018	30.537	33,442
2023-01-16	1.026	1.056	1.008	1.037	31.113	10,943
2023-01-13	0.989	1.028	0.989	1.026	30.767	6,414
2023-01-12	1.008	1.037	0.999	1.008	30.249	6,179
2023-01-11	0.989	1.047	0.989	1.037	31.113	15,521
2023-01-10	0.989	1.054	0.980	0.999	29.960	4,453
2023-01-09	1.037	1.064	0.991	0.991	29.730	28,473
2023-01-06	1.037	1.056	1.037	1.047	31.401	6,945
2023-01-05	1.085	1.085	1.022	1.066	31.977	3,603
2023-01-04	1.085	1.085	1.028	1.037	31.113	20,800
2023-01-03	1.056	1.085	1.047	1.083	32.496	10,828
2023-01-02	1.053	1.114	1.053	1.076	32.265	15,338
2022-12-30	1.054	1.054	1.028	1.053	31.574	8,433
2022-12-29	1.056	1.076	1.043	1.054	31.631	18,647
2022-12-28	1.056	1.101	1.056	1.070	32.092	4,355
2022-12-27	1.076	1.118	1.049	1.089	32.668	20,229
2022-12-23	1.122	1.122	1.056	1.077	32.323	14,620
2022-12-22	1.104	1.124	1.068	1.104	33.129	13,109
2022-12-21	1.095	1.127	1.056	1.066	31.977	12,094
2022-12-20	1.125	1.131	1.087	1.089	32.668	12,636
2022-12-19	1.149	1.149	1.085	1.133	33.994	6,130

← NewerPage 16 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.