Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.633	0.633	0.610	0.613	0.613	229,040
2025-08-06	0.639	0.639	0.616	0.632	0.632	114,182
2025-08-05	0.619	0.639	0.606	0.629	0.629	132,433
2025-08-04	0.616	0.639	0.580	0.619	0.619	911,247
2025-08-01	0.614	0.628	0.614	0.620	0.620	39,204
2025-07-31	0.613	0.628	0.613	0.620	0.620	143,144
2025-07-30	0.633	0.633	0.612	0.612	0.612	117,961
2025-07-29	0.630	0.633	0.620	0.625	0.625	64,001
2025-07-28	0.639	0.639	0.614	0.629	0.629	148,835
2025-07-25	0.620	0.636	0.620	0.636	0.636	53,945
2025-07-24	0.620	0.640	0.618	0.625	0.625	493,943
2025-07-23	0.625	0.639	0.625	0.639	0.639	75,836
2025-07-22	0.640	0.640	0.620	0.637	0.637	38,733
2025-07-21	0.630	0.640	0.612	0.640	0.640	205,199
2025-07-18	0.640	0.641	0.623	0.630	0.630	132,571
2025-07-17	0.625	0.650	0.620	0.640	0.640	347,680
2025-07-16	0.640	0.647	0.616	0.640	0.640	325,832
2025-07-15	0.630	0.648	0.625	0.648	0.648	291,973
2025-07-14	0.635	0.650	0.630	0.630	0.630	364,877
2025-07-11	0.640	0.648	0.628	0.635	0.635	226,225
2025-07-10	0.640	0.655	0.630	0.634	0.634	298,153
2025-07-09	0.638	0.641	0.625	0.639	0.639	609,851
2025-07-08	0.635	0.655	0.619	0.640	0.640	549,180
2025-07-07	0.640	0.640	0.615	0.635	0.635	487,218
2025-07-04	0.619	0.630	0.609	0.627	0.627	417,967
2025-07-03	0.642	0.642	0.610	0.612	0.612	340,633
2025-07-02	0.636	0.638	0.612	0.630	0.630	544,633
2025-07-01	0.660	0.660	0.615	0.633	0.633	713,676
2025-06-30	0.630	0.656	0.623	0.648	0.648	2,188,956
2025-06-27	0.636	0.640	0.606	0.626	0.626	960,198
2025-06-26	0.620	0.640	0.615	0.629	0.629	1,147,414
2025-06-25	0.620	0.635	0.611	0.611	0.611	760,776
2025-06-24	0.620	0.628	0.604	0.620	0.620	471,201
2025-06-23	0.617	0.639	0.609	0.626	0.626	515,815
2025-06-20	0.618	0.640	0.618	0.640	0.640	610,689
2025-06-19	0.658	0.658	0.620	0.641	0.641	493,743
2025-06-18	0.660	0.660	0.607	0.645	0.645	1,629,953
2025-06-17	0.650	0.671	0.647	0.665	0.665	452,060
2025-06-16	0.700	0.700	0.640	0.650	0.650	1,739,650
2025-06-13	0.615	0.631	0.604	0.623	0.623	609,734
2025-06-12	0.620	0.620	0.601	0.619	0.619	720,855
2025-06-11	0.627	0.633	0.603	0.611	0.611	1,055,725
2025-06-10	0.690	0.690	0.615	0.627	0.627	1,885,492
2025-06-06	0.680	0.680	0.647	0.674	0.674	338,419
2025-06-05	0.700	0.719	0.645	0.696	0.696	1,359,138
2025-06-04	0.728	0.750	0.666	0.740	0.740	2,301,752
2025-06-03	0.650	0.740	0.612	0.704	0.704	2,587,009
2025-06-02	0.640	0.640	0.593	0.630	0.630	394,755
2025-05-30	0.624	0.652	0.600	0.639	0.639	1,722,157
2025-05-28	0.710	0.715	0.580	0.622	0.622	4,542,612
2025-05-27	0.570	0.750	0.560	0.750	0.750	2,527,117
2025-05-26	0.590	0.592	0.560	0.570	0.570	1,026,247
2025-05-23	0.610	0.610	0.584	0.586	0.586	935,550
2025-05-22	0.612	0.612	0.590	0.601	0.601	246,626
2025-05-21	0.598	0.618	0.580	0.610	0.610	679,599
2025-05-20	0.601	0.620	0.600	0.600	0.600	744,765
2025-05-19	0.611	0.630	0.600	0.619	0.619	1,043,403
2025-05-16	0.655	0.655	0.605	0.627	0.627	1,548,892
2025-05-15	0.684	0.684	0.648	0.655	0.655	638,044
2025-05-14	0.730	0.730	0.655	0.665	0.665	1,539,803

← NewerPage 6 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.