Circio Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9.800 | 9.800 | 8.830 | 9.100 | 9.100 | 12,307,559 |
| 2026-04-27 | 9.650 | 9.880 | 9.070 | 9.450 | 9.450 | 13,901,194 |
| 2026-04-24 | 8.470 | 9.000 | 8.100 | 8.620 | 8.620 | 9,510,519 |
| 2026-04-23 | 7.980 | 8.500 | 7.360 | 8.300 | 8.300 | 18,751,032 |
| 2026-04-22 | 9.000 | 9.230 | 8.260 | 8.350 | 8.350 | 13,177,124 |
| 2026-04-21 | 8.770 | 9.690 | 8.670 | 9.000 | 9.000 | 19,516,937 |
| 2026-04-20 | 8.420 | 8.880 | 7.600 | 8.570 | 8.570 | 19,429,688 |
| 2026-04-17 | 5.600 | 8.180 | 5.400 | 8.100 | 8.100 | 47,179,740 |
| 2026-04-16 | 8.000 | 8.000 | 5.600 | 5.850 | 5.850 | 59,883,574 |
| 2026-04-15 | 9.780 | 10.100 | 7.880 | 8.250 | 8.250 | 33,290,455 |
| 2026-04-14 | 10.680 | 10.720 | 8.850 | 9.140 | 9.140 | 34,652,101 |
| 2026-04-13 | 12.100 | 12.500 | 10.980 | 11.080 | 11.080 | 11,557,791 |
| 2026-04-10 | 11.820 | 12.520 | 10.900 | 11.900 | 11.900 | 16,814,728 |
| 2026-04-09 | 12.820 | 13.160 | 11.600 | 11.880 | 11.880 | 13,641,805 |
| 2026-04-08 | 11.500 | 13.500 | 11.180 | 12.480 | 12.480 | 51,338,141 |
| 2026-04-07 | 11.000 | 14.460 | 10.920 | 14.400 | 14.400 | 27,940,715 |
| 2026-04-01 | 10.180 | 11.100 | 9.820 | 10.800 | 10.800 | 15,267,363 |
| 2026-03-31 | 10.500 | 10.700 | 9.620 | 10.300 | 10.300 | 25,480,200 |
| 2026-03-30 | 9.100 | 10.440 | 8.720 | 10.240 | 10.240 | 37,985,216 |
| 2026-03-27 | 8.500 | 8.960 | 7.650 | 8.190 | 8.190 | 28,192,472 |
| 2026-03-26 | 6.500 | 8.190 | 6.260 | 8.060 | 8.060 | 28,626,994 |
| 2026-03-25 | 5.140 | 6.400 | 5.080 | 6.400 | 6.400 | 17,233,259 |
| 2026-03-24 | 4.960 | 5.220 | 4.895 | 5.100 | 5.100 | 4,135,215 |
| 2026-03-23 | 5.310 | 5.310 | 4.860 | 4.970 | 4.970 | 5,825,542 |
| 2026-03-20 | 5.250 | 5.390 | 4.855 | 5.270 | 5.270 | 7,182,164 |
| 2026-03-19 | 5.060 | 5.480 | 4.950 | 5.150 | 5.150 | 9,022,332 |
| 2026-03-18 | 5.030 | 5.200 | 4.420 | 5.000 | 5.000 | 18,912,195 |
| 2026-03-17 | 5.830 | 6.020 | 4.725 | 5.300 | 5.300 | 23,876,861 |
| 2026-03-16 | 5.380 | 6.050 | 4.855 | 5.710 | 5.710 | 23,151,560 |
| 2026-03-13 | 5.120 | 5.840 | 4.700 | 5.300 | 5.300 | 28,278,077 |
| 2026-03-12 | 4.115 | 5.300 | 4.095 | 5.020 | 5.020 | 27,541,749 |
| 2026-03-11 | 3.385 | 4.015 | 3.330 | 4.015 | 4.015 | 15,568,197 |
| 2026-03-10 | 2.995 | 3.450 | 2.925 | 3.300 | 3.300 | 11,175,820 |
| 2026-03-09 | 3.225 | 3.260 | 2.920 | 3.030 | 3.030 | 6,254,324 |
| 2026-03-06 | 3.410 | 3.410 | 3.080 | 3.340 | 3.340 | 10,069,162 |
| 2026-03-05 | 3.500 | 3.635 | 3.260 | 3.390 | 3.390 | 12,632,779 |
| 2026-03-04 | 3.235 | 3.635 | 3.080 | 3.500 | 3.500 | 22,920,742 |
| 2026-03-03 | 2.795 | 3.185 | 2.680 | 3.080 | 3.080 | 17,476,132 |
| 2026-03-02 | 2.600 | 2.865 | 2.425 | 2.730 | 2.730 | 9,093,089 |
| 2026-02-27 | 2.600 | 2.635 | 2.240 | 2.590 | 2.590 | 15,254,936 |
| 2026-02-26 | 2.315 | 2.900 | 2.310 | 2.640 | 2.640 | 27,522,909 |
| 2026-02-25 | 2.180 | 2.285 | 2.010 | 2.135 | 2.135 | 11,367,977 |
| 2026-02-24 | 1.916 | 2.325 | 1.800 | 2.170 | 2.170 | 23,766,252 |
| 2026-02-23 | 1.706 | 2.000 | 1.700 | 1.878 | 1.878 | 14,215,656 |
| 2026-02-20 | 1.534 | 1.760 | 1.450 | 1.720 | 1.720 | 10,510,267 |
| 2026-02-19 | 1.346 | 1.520 | 1.346 | 1.508 | 1.508 | 8,866,561 |
| 2026-02-18 | 1.280 | 1.358 | 1.188 | 1.320 | 1.320 | 4,380,066 |
| 2026-02-17 | 1.350 | 1.416 | 1.262 | 1.284 | 1.284 | 4,330,578 |
| 2026-02-16 | 1.350 | 1.374 | 1.220 | 1.348 | 1.348 | 7,668,156 |
| 2026-02-13 | 0.990 | 1.330 | 0.978 | 1.300 | 1.300 | 16,715,229 |
| 2026-02-12 | 1.070 | 1.070 | 1.010 | 1.030 | 1.030 | 2,283,883 |
| 2026-02-11 | 1.040 | 1.092 | 1.040 | 1.046 | 1.046 | 1,161,548 |
| 2026-02-10 | 1.052 | 1.082 | 1.044 | 1.076 | 1.076 | 1,400,492 |
| 2026-02-09 | 1.080 | 1.080 | 1.050 | 1.052 | 1.052 | 1,522,674 |
| 2026-02-06 | 1.100 | 1.118 | 1.064 | 1.088 | 1.088 | 1,334,110 |
| 2026-02-05 | 1.080 | 1.118 | 1.064 | 1.100 | 1.100 | 933,296 |
| 2026-02-04 | 1.094 | 1.106 | 1.066 | 1.080 | 1.080 | 978,781 |
| 2026-02-03 | 1.158 | 1.158 | 1.070 | 1.098 | 1.098 | 1,198,173 |
| 2026-02-02 | 1.188 | 1.188 | 1.100 | 1.140 | 1.140 | 2,723,613 |
| 2026-01-30 | 1.150 | 1.206 | 1.130 | 1.154 | 1.154 | 4,806,458 |
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.