Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.104	1.104	0.989	0.993	29.788	17,069
2022-07-01	1.053	1.053	0.968	1.001	30.018	33,107
2022-06-30	1.018	1.056	0.985	1.006	30.191	17,315
2022-06-29	1.022	1.022	0.970	0.989	29.672	42,297
2022-06-28	1.043	1.043	0.987	1.003	30.076	37,935
2022-06-27	1.074	1.133	0.956	1.008	30.249	68,020
2022-06-24	1.181	1.210	0.962	1.047	31.401	121,560
2022-06-23	1.172	1.237	1.079	1.116	33.475	350,459
2022-06-22	1.056	1.056	0.946	0.947	28.405	45,838
2022-06-21	1.056	1.056	0.980	1.024	30.709	6,452
2022-06-20	0.980	1.028	0.951	1.003	30.076	23,038
2022-06-17	0.922	1.035	0.922	0.980	29.384	18,170
2022-06-16	1.056	1.056	0.919	0.919	27.569	46,614
2022-06-15	1.010	1.127	0.923	0.972	29.154	51,759
2022-06-14	1.152	1.152	0.989	1.058	31.747	34,948
2022-06-13	1.008	1.016	0.960	0.972	29.154	134,959
2022-06-10	1.066	1.095	0.983	1.033	30.998	120,105
2022-06-09	1.177	1.177	1.076	1.087	32.611	63,329
2022-06-08	1.208	1.208	1.149	1.160	34.800	85,927
2022-06-07	1.248	1.248	1.170	1.187	35.607	47,740
2022-06-03	1.335	1.344	1.200	1.239	37.162	137,552
2022-06-02	1.354	1.354	1.306	1.310	39.294	38,559
2022-06-01	1.369	1.392	1.306	1.354	40.619	48,239
2022-05-31	1.402	1.425	1.312	1.344	40.331	62,551
2022-05-30	1.431	1.440	1.383	1.406	42.175	47,258
2022-05-27	1.460	1.496	1.410	1.450	43.500	59,802
2022-05-25	1.458	1.556	1.423	1.460	43.788	39,254
2022-05-24	1.536	1.536	1.406	1.458	43.731	30,363
2022-05-23	1.488	1.531	1.456	1.527	45.805	17,487
2022-05-20	1.460	1.483	1.439	1.481	44.422	28,120
2022-05-19	1.440	1.479	1.402	1.454	43.615	15,101
2022-05-18	1.479	1.515	1.427	1.446	43.385	17,340
2022-05-16	1.508	1.508	1.431	1.479	44.364	19,308
2022-05-13	1.488	1.613	1.421	1.444	43.327	32,570
2022-05-12	1.492	1.492	1.431	1.431	42.924	28,289
2022-05-11	1.538	1.584	1.496	1.506	45.171	45,183
2022-05-10	1.556	1.604	1.490	1.536	46.093	24,656
2022-05-09	1.690	1.690	1.479	1.556	46.669	26,249
2022-05-06	1.584	1.640	1.565	1.619	48.570	5,333
2022-05-05	1.652	1.677	1.617	1.623	48.686	7,427
2022-05-04	1.663	1.669	1.633	1.634	49.031	14,559
2022-05-03	1.702	1.709	1.604	1.633	48.974	12,264
2022-05-02	1.661	1.688	1.609	1.638	49.147	16,485
2022-04-29	1.661	1.727	1.656	1.709	51.278	14,259
2022-04-28	1.729	1.729	1.661	1.663	49.896	6,200
2022-04-27	1.729	1.729	1.669	1.696	50.875	5,461
2022-04-26	1.729	1.729	1.659	1.721	51.624	4,226
2022-04-25	1.711	1.711	1.652	1.705	51.163	4,203
2022-04-22	1.746	1.746	1.681	1.729	51.855	2,843
2022-04-21	1.709	1.738	1.671	1.715	51.451	6,471
2022-04-20	1.719	1.719	1.650	1.679	50.357	9,423
2022-04-19	1.729	1.729	1.646	1.679	50.357	8,324
2022-04-13	1.654	1.729	1.654	1.723	51.682	7,045
2022-04-12	1.729	1.730	1.681	1.690	50.702	13,537
2022-04-11	1.755	1.755	1.690	1.711	51.336	7,392
2022-04-08	1.723	1.773	1.681	1.750	52.488	6,331
2022-04-07	1.704	1.725	1.690	1.702	51.048	5,274
2022-04-06	1.729	1.771	1.690	1.696	50.875	12,649
2022-04-05	1.698	1.765	1.671	1.765	52.949	12,588
2022-04-04	1.786	1.786	1.694	1.694	50.817	21,400

← NewerPage 19 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.