Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.730	0.730	0.655	0.665	0.665	1,539,803
2025-05-13	0.700	0.750	0.682	0.690	0.690	2,380,532
2025-05-12	0.701	0.725	0.680	0.698	0.698	1,453,045
2025-05-09	0.680	0.729	0.680	0.711	0.711	746,811
2025-05-08	0.720	0.747	0.684	0.730	0.730	597,247
2025-05-07	0.732	0.732	0.640	0.700	0.700	1,008,346
2025-05-06	0.750	0.758	0.720	0.722	0.722	1,168,558
2025-05-05	0.780	0.780	0.689	0.720	0.720	1,249,816
2025-05-02	0.750	0.788	0.730	0.788	0.788	1,011,737
2025-04-30	0.848	0.848	0.720	0.727	0.727	2,428,067
2025-04-29	0.775	0.805	0.721	0.789	0.789	3,834,376
2025-04-28	0.830	0.899	0.794	0.867	0.867	1,668,116
2025-04-25	0.695	0.830	0.691	0.810	0.810	3,614,199
2025-04-24	0.700	0.719	0.656	0.691	0.691	250,404
2025-04-23	0.620	0.690	0.620	0.682	0.682	638,640
2025-04-22	0.640	0.669	0.600	0.640	0.640	741,650
2025-04-16	0.660	0.660	0.600	0.650	0.650	412,759
2025-04-15	0.710	0.710	0.636	0.640	0.640	1,474,459
2025-04-14	0.660	0.740	0.650	0.688	0.688	3,274,299
2025-04-11	0.598	0.890	0.598	0.630	0.630	9,292,903
2025-04-10	0.614	0.625	0.523	0.556	0.556	833,070
2025-04-09	0.610	0.624	0.590	0.607	0.607	364,935
2025-04-08	0.600	0.624	0.592	0.610	0.610	307,176
2025-04-07	0.550	0.590	0.502	0.590	0.590	1,010,842
2025-04-04	0.530	0.598	0.502	0.562	0.562	586,523
2025-04-03	0.556	0.630	0.542	0.550	0.550	1,635,411
2025-04-02	0.530	0.540	0.506	0.540	0.540	454,499
2025-04-01	0.530	0.538	0.512	0.530	0.530	509,187
2025-03-31	0.530	0.560	0.530	0.540	0.540	608,391
2025-03-28	0.520	0.546	0.520	0.546	0.546	403,740
2025-03-27	0.550	0.560	0.512	0.520	0.520	232,200
2025-03-26	0.550	0.594	0.520	0.530	0.530	1,022,091
2025-03-25	0.578	0.618	0.530	0.530	0.530	2,347,131
2025-03-24	0.600	0.600	0.514	0.560	0.560	506,495
2025-03-21	0.600	0.600	0.526	0.554	0.554	1,030,949
2025-03-20	0.530	0.560	0.516	0.550	0.550	841,259
2025-03-19	0.550	0.550	0.510	0.528	0.528	483,108
2025-03-18	0.600	0.600	0.522	0.530	0.530	210,819
2025-03-17	0.546	0.568	0.512	0.560	0.560	130,845
2025-03-14	0.600	0.612	0.480	0.546	0.546	1,731,271
2025-03-13	0.514	0.616	0.514	0.600	0.600	179,294
2025-03-12	0.598	0.620	0.546	0.620	0.620	198,883
2025-03-11	0.542	0.598	0.512	0.598	0.598	577,284
2025-03-10	0.620	0.620	0.554	0.600	0.600	837,913
2025-03-07	0.600	0.622	0.586	0.618	0.618	598,542
2025-03-06	0.620	0.620	0.580	0.600	0.600	478,942
2025-03-05	0.626	0.698	0.540	0.586	0.586	3,646,245
2025-03-04	0.628	0.650	0.610	0.620	0.620	430,327
2025-03-03	0.672	0.672	0.630	0.644	0.644	736,928
2025-02-28	0.650	0.670	0.630	0.650	0.650	1,151,457
2025-02-27	0.646	0.650	0.622	0.648	0.648	333,231
2025-02-26	0.638	0.650	0.608	0.638	0.638	906,031
2025-02-25	0.640	0.640	0.608	0.632	0.632	451,845
2025-02-24	0.640	0.640	0.604	0.620	0.620	552,002
2025-02-21	0.620	0.636	0.600	0.628	0.628	1,164,680
2025-02-20	0.648	0.648	0.618	0.620	0.620	564,617
2025-02-19	0.630	0.646	0.624	0.646	0.646	453,701
2025-02-18	0.650	0.656	0.632	0.648	0.648	383,917
2025-02-17	0.626	0.654	0.626	0.648	0.648	398,893
2025-02-14	0.628	0.658	0.628	0.628	0.628	283,714

← NewerPage 7 of 21 · 1,257 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.