Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.149	1.149	1.085	1.133	33.994	6,130
2022-12-16	1.106	1.141	1.056	1.104	33.129	14,200
2022-12-15	1.202	1.202	1.106	1.106	33.187	19,783
2022-12-14	1.156	1.156	1.076	1.133	33.994	16,997
2022-12-13	1.116	1.152	1.110	1.152	34.570	11,565
2022-12-12	1.191	1.191	1.133	1.135	34.051	11,213
2022-12-09	1.143	1.210	1.131	1.181	35.434	13,786
2022-12-08	1.172	1.183	1.124	1.133	33.994	13,912
2022-12-07	1.135	1.191	1.135	1.175	35.261	14,337
2022-12-06	1.172	1.191	1.116	1.133	33.994	2,360
2022-12-05	1.191	1.191	1.143	1.172	35.146	13,604
2022-12-02	1.133	1.193	1.116	1.189	35.664	14,481
2022-12-01	1.162	1.162	1.110	1.133	33.994	2,483
2022-11-30	1.133	1.152	1.106	1.133	33.994	2,619
2022-11-29	1.114	1.150	1.114	1.133	33.994	2,128
2022-11-28	1.172	1.172	1.133	1.137	34.109	4,306
2022-11-25	1.150	1.152	1.127	1.127	33.821	11,814
2022-11-24	1.118	1.143	1.116	1.141	34.224	12,866
2022-11-23	1.143	1.143	1.114	1.129	33.878	1,413
2022-11-22	1.137	1.141	1.095	1.133	33.994	3,385
2022-11-21	1.077	1.185	1.077	1.112	33.360	28,272
2022-11-18	1.085	1.122	1.085	1.108	33.245	8,389
2022-11-17	1.133	1.133	1.095	1.095	32.841	6,272
2022-11-16	1.133	1.133	1.072	1.133	33.994	8,280
2022-11-15	1.133	1.133	1.095	1.112	33.360	10,157
2022-11-14	1.058	1.131	1.058	1.131	33.936	29,762
2022-11-11	1.124	1.124	1.104	1.114	33.417	12,229
2022-11-10	1.085	1.114	1.074	1.112	33.360	8,784
2022-11-09	1.076	1.077	1.035	1.076	32.265	23,287
2022-11-08	1.124	1.124	1.060	1.095	32.841	7,776
2022-11-07	1.129	1.129	1.104	1.112	33.360	9,498
2022-11-04	1.116	1.152	1.114	1.124	33.705	14,809
2022-11-03	1.133	1.185	1.085	1.116	33.475	49,101
2022-11-02	1.076	1.189	1.062	1.143	34.282	34,028
2022-11-01	1.045	1.087	1.037	1.056	31.689	14,923
2022-10-31	1.085	1.087	1.037	1.056	31.689	28,513
2022-10-28	1.076	1.091	1.056	1.087	32.611	5,960
2022-10-27	1.056	1.083	1.047	1.076	32.265	21,480
2022-10-26	1.083	1.083	1.047	1.054	31.631	10,953
2022-10-25	1.053	1.085	1.033	1.045	31.343	24,407
2022-10-24	1.104	1.104	1.056	1.056	31.689	20,957
2022-10-21	1.110	1.124	1.083	1.085	32.553	8,364
2022-10-20	1.104	1.189	1.095	1.114	33.417	33,635
2022-10-19	1.064	1.104	1.047	1.095	32.841	21,882
2022-10-18	1.093	1.095	1.053	1.053	31.574	26,155
2022-10-17	1.068	1.091	1.008	1.074	32.207	24,534
2022-10-14	1.122	1.122	1.058	1.066	31.977	15,370
2022-10-13	1.101	1.104	1.054	1.077	32.323	11,065
2022-10-12	1.104	1.104	1.062	1.089	32.668	16,254
2022-10-11	1.095	1.095	1.037	1.047	31.401	2,632
2022-10-10	1.072	1.101	1.045	1.095	32.841	16,118
2022-10-07	1.125	1.125	1.056	1.085	32.553	20,047
2022-10-06	1.095	1.102	1.066	1.085	32.553	16,158
2022-10-05	1.081	1.133	1.068	1.085	32.553	56,665
2022-10-04	1.058	1.104	1.039	1.074	32.207	39,939
2022-10-03	1.076	1.076	1.028	1.054	31.631	23,933
2022-09-30	1.162	1.162	1.010	1.081	32.438	21,735
2022-09-29	1.056	1.104	1.028	1.054	31.631	25,218
2022-09-28	1.133	1.133	1.029	1.051	31.516	34,834
2022-09-27	1.200	1.268	1.087	1.133	33.994	70,252

← NewerPage 17 of 21 · 1,260 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.