Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.911	1.044	0.908	0.957	0.957	3,129,220
2025-10-29	0.980	0.980	0.915	0.940	0.940	1,047,160
2025-10-28	0.910	1.056	0.890	0.970	0.970	4,048,041
2025-10-27	0.999	0.999	0.870	0.899	0.899	3,206,715
2025-10-24	1.100	1.100	0.935	0.984	0.984	3,814,984
2025-10-23	1.134	1.200	1.074	1.090	1.090	2,981,128
2025-10-22	1.216	1.222	1.142	1.150	1.150	2,240,642
2025-10-21	1.130	1.230	1.100	1.140	1.140	1,783,412
2025-10-20	1.100	1.272	1.010	1.130	1.130	5,190,646
2025-10-17	1.250	1.318	1.082	1.248	1.248	4,561,663
2025-10-16	1.418	1.484	1.160	1.248	1.248	6,651,610
2025-10-15	1.670	1.760	1.340	1.386	1.386	11,057,140
2025-10-14	1.820	1.852	1.520	1.602	1.602	12,529,690
2025-10-13	1.376	1.790	1.350	1.790	1.790	15,936,560
2025-10-10	1.224	1.450	1.142	1.330	1.330	12,382,100
2025-10-09	1.620	1.824	1.020	1.108	1.108	32,506,070
2025-10-08	0.730	1.590	0.720	1.380	1.380	31,923,391
2025-10-07	0.640	0.685	0.612	0.675	0.675	1,050,502
2025-10-06	0.630	0.650	0.627	0.635	0.635	477,613
2025-10-03	0.640	0.640	0.613	0.620	0.620	600,869
2025-10-02	0.680	0.680	0.605	0.627	0.627	2,554,044
2025-10-01	0.600	0.780	0.600	0.660	0.660	10,767,760
2025-09-30	0.610	0.619	0.590	0.598	0.598	639,019
2025-09-29	0.618	0.618	0.595	0.610	0.610	447,555
2025-09-26	0.614	0.619	0.600	0.610	0.610	491,327
2025-09-25	0.605	0.614	0.600	0.614	0.614	64,888
2025-09-24	0.603	0.618	0.600	0.610	0.610	505,912
2025-09-23	0.622	0.622	0.601	0.617	0.617	105,208
2025-09-22	0.628	0.638	0.600	0.622	0.622	258,213
2025-09-19	0.630	0.632	0.620	0.629	0.629	72,460
2025-09-18	0.638	0.638	0.610	0.612	0.612	34,404
2025-09-17	0.629	0.629	0.600	0.629	0.629	291,506
2025-09-16	0.585	0.638	0.585	0.610	0.610	330,022
2025-09-15	0.626	0.626	0.611	0.626	0.626	144,877
2025-09-12	0.620	0.626	0.600	0.610	0.610	253,878
2025-09-11	0.635	0.639	0.610	0.639	0.639	466,483
2025-09-10	0.637	0.642	0.606	0.634	0.634	596,097
2025-09-09	0.608	0.618	0.581	0.618	0.618	316,625
2025-09-08	0.620	0.620	0.601	0.608	0.608	124,451
2025-09-05	0.590	0.609	0.581	0.606	0.606	541,632
2025-09-04	0.600	0.618	0.590	0.602	0.602	169,507
2025-09-03	0.623	0.623	0.588	0.600	0.600	222,549
2025-09-02	0.607	0.609	0.586	0.609	0.609	283,246
2025-09-01	0.605	0.627	0.599	0.610	0.610	1,046,864
2025-08-29	0.640	0.655	0.605	0.612	0.612	620,254
2025-08-28	0.660	0.700	0.600	0.650	0.650	2,476,927
2025-08-27	0.627	0.627	0.570	0.627	0.627	212,261
2025-08-26	0.610	0.629	0.600	0.610	0.610	40,228
2025-08-25	0.608	0.633	0.600	0.601	0.601	122,139
2025-08-22	0.600	0.617	0.570	0.608	0.608	250,060
2025-08-21	0.570	0.590	0.570	0.590	0.590	214,826
2025-08-20	0.571	0.580	0.560	0.580	0.580	710,798
2025-08-19	0.600	0.600	0.563	0.588	0.588	478,727
2025-08-18	0.620	0.620	0.552	0.599	0.599	471,135
2025-08-15	0.629	0.629	0.580	0.600	0.600	696,533
2025-08-14	0.634	0.634	0.600	0.629	0.629	282,765
2025-08-13	0.640	0.640	0.547	0.634	0.634	286,825
2025-08-12	0.630	0.640	0.606	0.640	0.640	301,012
2025-08-11	0.627	0.627	0.600	0.626	0.626	244,872
2025-08-08	0.614	0.630	0.610	0.628	0.628	343,486

← NewerPage 5 of 21 · 1,256 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.