Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.970	1.056	0.970	1.056	31.689	18,571
2022-09-23	1.085	1.085	1.010	1.043	31.286	12,498
2022-09-22	1.056	1.076	1.024	1.070	32.092	9,158
2022-09-21	1.018	1.170	0.989	1.068	32.035	12,267
2022-09-20	0.989	1.056	0.989	1.018	30.537	17,797
2022-09-19	1.099	1.099	1.012	1.029	30.882	17,032
2022-09-16	1.076	1.135	1.043	1.047	31.401	10,973
2022-09-15	1.152	1.164	1.077	1.077	32.323	11,288
2022-09-14	1.062	1.129	1.062	1.102	33.072	14,942
2022-09-13	1.131	1.152	1.108	1.112	33.360	17,200
2022-09-12	1.200	1.200	1.133	1.133	33.994	11,283
2022-09-09	1.173	1.173	1.122	1.152	34.570	20,648
2022-09-08	1.210	1.220	1.099	1.124	33.705	47,368
2022-09-07	1.031	1.237	1.008	1.133	33.994	85,599
2022-09-06	1.051	1.054	0.989	1.031	30.940	28,773
2022-09-05	1.124	1.124	1.074	1.074	32.207	20,463
2022-09-02	1.158	1.158	1.089	1.133	33.994	17,614
2022-09-01	1.114	1.170	1.114	1.116	33.475	22,600
2022-08-31	1.191	1.191	1.122	1.143	34.282	23,086
2022-08-30	1.193	1.243	1.114	1.191	35.722	23,621
2022-08-29	1.143	1.208	1.133	1.143	34.282	32,160
2022-08-26	1.344	1.344	1.183	1.183	35.492	36,235
2022-08-25	1.212	1.248	1.193	1.198	35.953	31,651
2022-08-24	1.266	1.268	1.193	1.239	37.162	43,164
2022-08-23	1.306	1.325	1.233	1.258	37.739	52,968
2022-08-22	1.381	1.381	1.296	1.308	39.237	48,817
2022-08-19	1.383	1.383	1.275	1.298	38.949	91,758
2022-08-18	1.500	1.500	1.358	1.381	41.426	102,623
2022-08-17	1.584	1.611	1.490	1.502	45.056	57,125
2022-08-16	1.592	1.633	1.488	1.584	47.533	113,112
2022-08-15	1.536	1.584	1.483	1.573	47.188	133,924
2022-08-12	1.335	1.494	1.316	1.431	42.924	130,288
2022-08-11	1.291	1.325	1.262	1.308	39.237	41,519
2022-08-10	1.306	1.325	1.200	1.270	38.084	106,311
2022-08-09	1.431	1.454	1.306	1.306	39.179	85,811
2022-08-08	1.556	1.584	1.358	1.394	41.829	159,267
2022-08-05	1.400	1.575	1.400	1.490	44.710	224,508
2022-08-04	1.517	1.700	1.344	1.392	41.772	647,815
2022-08-03	1.258	1.479	1.258	1.448	43.443	282,774
2022-08-02	1.114	1.385	1.114	1.220	36.586	173,522
2022-08-01	1.124	1.152	1.106	1.116	33.475	13,878
2022-07-29	1.076	1.198	1.076	1.118	33.533	23,313
2022-07-28	1.104	1.137	1.085	1.104	33.129	16,349
2022-07-27	1.152	1.152	1.087	1.095	32.841	8,541
2022-07-26	1.172	1.172	1.116	1.116	33.475	8,295
2022-07-25	1.104	1.149	1.104	1.116	33.475	2,559
2022-07-22	1.152	1.189	1.114	1.125	33.763	8,182
2022-07-21	1.193	1.193	1.118	1.125	33.763	18,175
2022-07-20	1.154	1.181	1.125	1.127	33.821	22,908
2022-07-19	1.150	1.150	1.089	1.124	33.705	11,294
2022-07-18	1.085	1.150	1.085	1.087	32.611	23,868
2022-07-15	1.150	1.152	1.076	1.076	32.265	36,092
2022-07-14	1.166	1.166	1.110	1.162	34.858	5,608
2022-07-13	1.172	1.172	1.101	1.166	34.973	16,291
2022-07-12	1.183	1.183	1.106	1.160	34.800	12,587
2022-07-11	1.245	1.245	1.112	1.152	34.570	33,814
2022-07-08	1.200	1.343	1.154	1.218	36.529	121,178
2022-07-07	1.022	1.198	1.004	1.172	35.146	59,930
2022-07-06	1.047	1.047	0.981	1.001	30.018	20,935
2022-07-05	1.047	1.047	0.980	1.008	30.249	15,767

← NewerPage 18 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.