Circio Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.800 | 9.400 | 8.710 | 9.250 | 9.250 | 6,181,045 |
| 2026-07-23 | 8.750 | 8.900 | 8.590 | 8.900 | 8.900 | 2,277,238 |
| 2026-07-22 | 8.700 | 9.050 | 8.600 | 8.750 | 8.750 | 5,491,235 |
| 2026-07-21 | 8.400 | 8.730 | 8.250 | 8.630 | 8.630 | 7,172,312 |
| 2026-07-20 | 7.800 | 8.210 | 7.660 | 8.210 | 8.210 | 3,220,159 |
| 2026-07-17 | 7.500 | 7.740 | 7.360 | 7.720 | 7.720 | 2,311,704 |
| 2026-07-16 | 7.650 | 8.140 | 7.490 | 7.490 | 7.490 | 3,554,783 |
| 2026-07-15 | 7.550 | 7.600 | 7.450 | 7.540 | 7.540 | 1,557,727 |
| 2026-07-14 | 7.450 | 7.580 | 7.300 | 7.500 | 7.500 | 2,016,753 |
| 2026-07-13 | 7.350 | 7.600 | 7.120 | 7.350 | 7.350 | 3,432,684 |
| 2026-07-10 | 7.400 | 7.600 | 7.230 | 7.340 | 7.340 | 3,058,957 |
| 2026-07-09 | 7.310 | 7.420 | 7.210 | 7.360 | 7.360 | 1,504,171 |
| 2026-07-08 | 7.470 | 7.480 | 7.220 | 7.310 | 7.310 | 2,390,830 |
| 2026-07-07 | 7.530 | 7.550 | 7.280 | 7.330 | 7.330 | 1,965,204 |
| 2026-07-06 | 8.040 | 8.060 | 7.420 | 7.450 | 7.450 | 4,025,568 |
| 2026-07-03 | 7.500 | 8.170 | 7.500 | 7.940 | 7.940 | 5,609,934 |
| 2026-07-02 | 7.500 | 7.700 | 7.270 | 7.570 | 7.570 | 3,404,702 |
| 2026-07-01 | 7.370 | 7.550 | 7.320 | 7.410 | 7.410 | 1,998,140 |
| 2026-06-30 | 7.450 | 7.560 | 7.170 | 7.370 | 7.370 | 4,280,344 |
| 2026-06-29 | 7.560 | 7.790 | 7.360 | 7.450 | 7.450 | 3,324,258 |
| 2026-06-26 | 7.700 | 7.780 | 7.450 | 7.610 | 7.610 | 3,247,877 |
| 2026-06-25 | 7.620 | 8.060 | 7.520 | 7.650 | 7.650 | 3,632,715 |
| 2026-06-24 | 7.900 | 7.900 | 7.470 | 7.590 | 7.590 | 3,112,474 |
| 2026-06-23 | 8.180 | 8.180 | 7.370 | 7.790 | 7.790 | 8,376,215 |
| 2026-06-22 | 8.500 | 8.770 | 8.160 | 8.180 | 8.180 | 7,178,519 |
| 2026-06-19 | 7.350 | 8.390 | 7.200 | 8.350 | 8.350 | 10,172,424 |
| 2026-06-18 | 7.500 | 7.690 | 6.940 | 7.400 | 7.400 | 8,340,763 |
| 2026-06-17 | 7.260 | 7.600 | 7.020 | 7.600 | 7.600 | 9,946,023 |
| 2026-06-16 | 8.110 | 8.130 | 7.350 | 7.350 | 7.350 | 8,248,773 |
| 2026-06-15 | 8.280 | 8.280 | 7.890 | 8.130 | 8.130 | 2,288,009 |
| 2026-06-12 | 7.430 | 8.290 | 7.350 | 8.160 | 8.160 | 7,624,359 |
| 2026-06-11 | 8.000 | 8.000 | 7.300 | 7.480 | 7.480 | 7,789,340 |
| 2026-06-10 | 8.590 | 8.720 | 7.700 | 8.030 | 8.030 | 5,950,424 |
| 2026-06-09 | 8.160 | 8.490 | 8.150 | 8.340 | 8.340 | 4,982,754 |
| 2026-06-08 | 8.420 | 8.530 | 8.150 | 8.170 | 8.170 | 4,939,578 |
| 2026-06-05 | 8.420 | 8.720 | 8.400 | 8.420 | 8.420 | 4,958,565 |
| 2026-06-04 | 8.420 | 8.730 | 8.280 | 8.400 | 8.400 | 5,007,860 |
| 2026-06-03 | 8.530 | 8.770 | 8.330 | 8.410 | 8.410 | 3,264,071 |
| 2026-06-02 | 8.330 | 8.650 | 8.300 | 8.510 | 8.510 | 3,829,397 |
| 2026-06-01 | 9.200 | 9.200 | 8.340 | 8.360 | 8.360 | 6,131,472 |
| 2026-05-29 | 8.650 | 9.150 | 8.540 | 9.000 | 9.000 | 8,599,892 |
| 2026-05-28 | 8.990 | 9.180 | 8.610 | 8.610 | 8.610 | 5,825,129 |
| 2026-05-27 | 9.530 | 9.750 | 8.740 | 8.900 | 8.900 | 6,832,503 |
| 2026-05-26 | 8.820 | 9.510 | 8.670 | 9.350 | 9.350 | 7,759,777 |
| 2026-05-22 | 9.440 | 9.470 | 8.920 | 9.020 | 9.020 | 7,678,396 |
| 2026-05-21 | 9.380 | 9.600 | 9.030 | 9.270 | 9.270 | 9,775,941 |
| 2026-05-20 | 9.960 | 9.970 | 9.130 | 9.260 | 9.260 | 10,028,643 |
| 2026-05-19 | 9.730 | 10.820 | 9.650 | 10.040 | 10.040 | 7,319,402 |
| 2026-05-18 | 11.560 | 11.560 | 9.790 | 9.970 | 9.970 | 11,958,696 |
| 2026-05-15 | 12.060 | 12.060 | 10.960 | 11.120 | 11.120 | 9,740,103 |
| 2026-05-13 | 11.600 | 12.280 | 11.460 | 11.700 | 11.700 | 14,081,890 |
| 2026-05-12 | 10.000 | 11.400 | 10.000 | 11.200 | 11.200 | 14,231,665 |
| 2026-05-11 | 9.550 | 10.300 | 9.360 | 9.900 | 9.900 | 9,747,002 |
| 2026-05-08 | 8.880 | 9.630 | 8.710 | 9.520 | 9.520 | 8,269,176 |
| 2026-05-07 | 8.510 | 9.070 | 8.500 | 8.850 | 8.850 | 4,141,782 |
| 2026-05-06 | 8.410 | 8.770 | 7.930 | 8.770 | 8.770 | 8,738,269 |
| 2026-05-05 | 8.900 | 8.900 | 8.010 | 8.660 | 8.660 | 12,417,448 |
| 2026-05-04 | 9.340 | 9.500 | 8.890 | 9.000 | 9.000 | 4,770,822 |
| 2026-04-30 | 9.610 | 9.680 | 9.300 | 9.410 | 9.410 | 4,507,777 |
| 2026-04-29 | 9.230 | 9.680 | 8.860 | 9.550 | 9.550 | 9,748,643 |
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.