Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	2.002	2.026	1.921	1.997	59.921	105,404
2022-01-06	2.055	2.060	1.997	2.002	60.065	51,446
2022-01-05	2.113	2.113	2.055	2.093	62.802	56,882
2022-01-04	2.113	2.175	2.084	2.117	63.522	80,183
2022-01-03	2.151	2.151	2.045	2.084	62.514	93,193
2021-12-30	2.069	2.151	2.069	2.122	63.666	47,459
2021-12-29	2.132	2.156	2.055	2.113	63.378	90,200
2021-12-28	2.141	2.165	2.036	2.132	63.954	112,921
2021-12-27	2.194	2.242	1.988	2.074	62.225	173,397
2021-12-23	1.988	2.252	1.978	2.117	63.522	252,015
2021-12-22	1.876	2.093	1.825	1.969	59.057	396,693
2021-12-21	2.641	2.641	2.113	2.161	64.818	185,089
2021-12-20	2.650	2.862	2.526	2.612	78.358	104,094
2021-12-17	2.670	3.169	2.492	2.545	76.341	344,097
2021-12-16	1.949	2.636	1.905	2.593	77.782	289,580
2021-12-15	1.813	1.888	1.742	1.857	55.715	60,701
2021-12-14	1.909	1.909	1.717	1.813	54.390	74,299
2021-12-13	1.959	2.084	1.784	1.901	57.040	132,075
2021-12-10	1.825	1.969	1.767	1.940	58.192	85,630
2021-12-09	1.871	1.882	1.805	1.815	54.447	46,320
2021-12-08	1.873	1.873	1.796	1.844	55.312	29,076
2021-12-07	1.855	1.911	1.750	1.825	54.735	37,966
2021-12-06	2.065	2.065	1.767	1.825	54.735	47,800
2021-12-03	2.017	2.017	1.919	1.935	58.048	31,777
2021-12-02	2.055	2.079	1.949	2.017	60.497	27,022
2021-12-01	2.113	2.237	1.949	1.978	59.345	74,508
2021-11-30	2.497	2.545	2.161	2.295	68.851	78,401
2021-11-29	2.996	3.073	2.626	2.684	80.519	36,394
2021-11-26	2.593	3.145	2.482	2.924	87.721	62,149
2021-11-25	2.394	2.552	2.346	2.491	74.714	81,912
2021-11-24	2.628	2.663	2.511	2.656	79.668	56,961
2021-11-23	2.779	2.804	2.669	2.718	81.525	20,372
2021-11-22	3.096	3.096	2.779	2.821	84.621	18,017
2021-11-19	2.958	2.958	2.838	2.910	87.304	18,765
2021-11-18	2.958	2.958	2.749	2.886	86.582	41,272
2021-11-17	3.089	3.089	2.821	2.941	88.233	52,332
2021-11-16	3.027	3.089	2.938	3.089	92.670	8,424
2021-11-15	3.027	3.048	2.938	2.965	88.955	19,121
2021-11-12	3.027	3.209	3.027	3.089	92.670	13,225
2021-11-11	3.027	3.096	2.993	3.096	92.877	8,193
2021-11-10	3.302	3.302	3.027	3.086	92.567	13,929
2021-11-09	3.302	3.302	2.972	3.096	92.877	39,345
2021-11-08	3.509	3.557	3.234	3.268	98.037	20,393
2021-11-05	3.578	3.715	3.371	3.509	105.26	20,291
2021-11-04	3.165	3.578	2.890	3.578	107.32	59,355
2021-11-03	3.887	4.045	3.784	3.818	114.55	8,666
2021-11-02	4.025	4.066	3.811	3.818	114.55	16,529
2021-11-01	4.204	4.259	3.990	4.224	126.73	6,103
2021-10-29	4.100	4.204	3.894	4.204	126.11	13,533
2021-10-28	4.059	4.059	3.770	3.846	115.37	20,363
2021-10-27	4.073	4.073	3.860	4.018	120.53	14,554
2021-10-26	4.204	4.300	4.025	4.128	123.84	16,116
2021-10-25	4.575	4.596	4.128	4.259	127.76	17,827
2021-10-22	4.554	4.623	4.506	4.554	136.63	3,115
2021-10-21	4.493	4.554	4.403	4.479	134.36	6,981
2021-10-20	4.623	4.644	4.472	4.609	138.28	8,803
2021-10-19	4.671	4.678	4.486	4.651	139.52	7,634
2021-10-18	4.651	4.692	4.589	4.651	139.52	2,543
2021-10-15	4.609	4.651	4.575	4.651	139.52	2,759
2021-10-14	4.692	4.692	4.596	4.644	139.32	5,323

← NewerPage 21 of 21 · 1,260 trading days

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.