Circio Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 1.815 | 1.815 | 1.729 | 1.752 | 52.546 | 13,285 |
| 2022-03-31 | 1.815 | 1.815 | 1.729 | 1.786 | 53.583 | 10,624 |
| 2022-03-30 | 1.709 | 1.782 | 1.709 | 1.782 | 53.468 | 17,766 |
| 2022-03-29 | 1.815 | 1.815 | 1.702 | 1.729 | 51.855 | 11,418 |
| 2022-03-28 | 1.721 | 1.823 | 1.721 | 1.761 | 52.834 | 5,333 |
| 2022-03-25 | 1.823 | 1.823 | 1.709 | 1.778 | 53.353 | 15,342 |
| 2022-03-24 | 1.855 | 1.855 | 1.729 | 1.734 | 52.027 | 21,572 |
| 2022-03-23 | 1.767 | 1.882 | 1.727 | 1.844 | 55.312 | 49,667 |
| 2022-03-22 | 1.729 | 1.825 | 1.696 | 1.767 | 53.007 | 15,110 |
| 2022-03-21 | 1.719 | 1.748 | 1.633 | 1.711 | 51.336 | 22,178 |
| 2022-03-18 | 1.709 | 1.709 | 1.623 | 1.677 | 50.299 | 20,293 |
| 2022-03-17 | 1.652 | 1.705 | 1.617 | 1.642 | 49.262 | 22,307 |
| 2022-03-16 | 1.633 | 1.633 | 1.584 | 1.594 | 47.821 | 13,545 |
| 2022-03-15 | 1.584 | 1.623 | 1.502 | 1.623 | 48.686 | 34,355 |
| 2022-03-14 | 1.681 | 1.681 | 1.556 | 1.584 | 47.533 | 16,302 |
| 2022-03-11 | 1.631 | 1.661 | 1.575 | 1.592 | 47.764 | 37,348 |
| 2022-03-10 | 1.633 | 1.732 | 1.558 | 1.604 | 48.110 | 34,109 |
| 2022-03-09 | 1.513 | 1.623 | 1.508 | 1.623 | 48.686 | 42,984 |
| 2022-03-08 | 1.536 | 1.556 | 1.440 | 1.498 | 44.941 | 22,054 |
| 2022-03-07 | 1.421 | 1.558 | 1.369 | 1.488 | 44.653 | 95,949 |
| 2022-03-04 | 1.479 | 1.485 | 1.402 | 1.423 | 42.694 | 32,625 |
| 2022-03-03 | 1.536 | 1.536 | 1.462 | 1.479 | 44.364 | 13,416 |
| 2022-03-02 | 1.536 | 1.536 | 1.492 | 1.496 | 44.883 | 15,310 |
| 2022-03-01 | 1.594 | 1.602 | 1.517 | 1.525 | 45.747 | 31,422 |
| 2022-02-28 | 1.583 | 1.611 | 1.544 | 1.594 | 47.821 | 13,407 |
| 2022-02-25 | 1.475 | 1.583 | 1.475 | 1.565 | 46.957 | 64,426 |
| 2022-02-24 | 1.488 | 1.508 | 1.375 | 1.462 | 43.846 | 82,409 |
| 2022-02-23 | 1.594 | 1.633 | 1.527 | 1.550 | 46.496 | 72,874 |
| 2022-02-22 | 1.633 | 1.700 | 1.575 | 1.575 | 47.245 | 65,982 |
| 2022-02-21 | 1.748 | 1.748 | 1.609 | 1.642 | 49.262 | 39,099 |
| 2022-02-18 | 1.654 | 1.921 | 1.588 | 1.721 | 51.624 | 213,136 |
| 2022-02-17 | 1.594 | 1.671 | 1.584 | 1.623 | 48.686 | 31,028 |
| 2022-02-16 | 1.711 | 1.711 | 1.615 | 1.671 | 50.126 | 10,856 |
| 2022-02-15 | 1.615 | 1.690 | 1.613 | 1.652 | 49.550 | 15,954 |
| 2022-02-14 | 1.729 | 1.734 | 1.602 | 1.602 | 48.052 | 33,768 |
| 2022-02-11 | 1.794 | 1.794 | 1.732 | 1.761 | 52.834 | 16,245 |
| 2022-02-10 | 1.825 | 1.825 | 1.732 | 1.794 | 53.814 | 16,727 |
| 2022-02-09 | 1.825 | 1.878 | 1.775 | 1.796 | 53.871 | 20,975 |
| 2022-02-08 | 1.882 | 1.892 | 1.767 | 1.892 | 56.752 | 19,824 |
| 2022-02-07 | 1.805 | 1.899 | 1.694 | 1.899 | 56.982 | 34,700 |
| 2022-02-04 | 1.921 | 1.921 | 1.761 | 1.811 | 54.332 | 40,362 |
| 2022-02-03 | 1.921 | 1.925 | 1.838 | 1.838 | 55.139 | 27,450 |
| 2022-02-02 | 1.861 | 2.050 | 1.775 | 1.909 | 57.270 | 106,112 |
| 2022-02-01 | 1.869 | 1.869 | 1.767 | 1.861 | 55.830 | 41,307 |
| 2022-01-31 | 1.711 | 1.748 | 1.686 | 1.748 | 52.431 | 25,816 |
| 2022-01-28 | 1.725 | 1.725 | 1.669 | 1.684 | 50.529 | 23,873 |
| 2022-01-27 | 1.633 | 1.707 | 1.586 | 1.673 | 50.184 | 22,647 |
| 2022-01-26 | 1.704 | 1.723 | 1.634 | 1.679 | 50.357 | 42,880 |
| 2022-01-25 | 1.750 | 1.750 | 1.565 | 1.619 | 48.570 | 79,269 |
| 2022-01-24 | 1.802 | 1.842 | 1.652 | 1.661 | 49.838 | 76,375 |
| 2022-01-21 | 1.890 | 1.890 | 1.788 | 1.788 | 53.641 | 51,622 |
| 2022-01-20 | 1.969 | 1.969 | 1.863 | 1.867 | 56.003 | 40,509 |
| 2022-01-19 | 1.917 | 1.954 | 1.848 | 1.945 | 58.336 | 62,477 |
| 2022-01-18 | 1.988 | 1.988 | 1.848 | 1.892 | 56.752 | 50,320 |
| 2022-01-17 | 2.017 | 2.026 | 1.925 | 1.959 | 58.769 | 166,702 |
| 2022-01-14 | 1.901 | 1.901 | 1.861 | 1.878 | 56.349 | 55,024 |
| 2022-01-13 | 1.949 | 1.949 | 1.886 | 1.903 | 57.098 | 48,266 |
| 2022-01-12 | 1.988 | 2.017 | 1.871 | 1.919 | 57.559 | 84,810 |
| 2022-01-11 | 1.886 | 1.945 | 1.886 | 1.909 | 57.270 | 49,069 |
| 2022-01-10 | 2.017 | 2.041 | 1.873 | 1.907 | 57.213 | 77,532 |
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.