Circio Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.650	0.674	0.622	0.648	0.648	521,456
2025-02-12	0.688	0.688	0.642	0.660	0.660	416,685
2025-02-11	0.650	0.690	0.632	0.650	0.650	394,889
2025-02-10	0.650	0.656	0.640	0.654	0.654	185,555
2025-02-07	0.642	0.664	0.632	0.640	0.640	294,680
2025-02-06	0.684	0.684	0.634	0.642	0.642	580,970
2025-02-05	0.668	0.698	0.650	0.660	0.660	273,389
2025-02-04	0.680	0.696	0.652	0.686	0.686	384,877
2025-02-03	0.660	0.700	0.652	0.682	0.682	199,034
2025-01-31	0.650	0.700	0.644	0.658	0.658	503,350
2025-01-30	0.688	0.688	0.628	0.650	0.650	1,099,455
2025-01-29	0.700	0.704	0.670	0.686	0.686	796,927
2025-01-28	0.700	0.710	0.690	0.696	0.696	412,576
2025-01-27	0.700	0.718	0.690	0.696	0.696	677,511
2025-01-24	0.720	0.720	0.690	0.706	0.706	480,996
2025-01-23	0.700	0.704	0.690	0.704	0.704	331,538
2025-01-22	0.718	0.718	0.684	0.700	0.700	1,231,752
2025-01-21	0.756	0.800	0.696	0.710	0.710	2,029,885
2025-01-20	0.690	0.724	0.688	0.716	0.716	426,241
2025-01-17	0.722	0.722	0.700	0.700	0.700	518,594
2025-01-16	0.726	0.726	0.698	0.700	0.700	242,820
2025-01-15	0.710	0.740	0.694	0.700	0.700	588,027
2025-01-14	0.712	0.728	0.700	0.710	0.710	711,962
2025-01-13	0.700	0.770	0.698	0.726	0.726	2,042,351
2025-01-10	0.718	0.718	0.692	0.706	0.706	701,503
2025-01-09	0.712	0.724	0.692	0.710	0.710	331,577
2025-01-08	0.750	0.750	0.700	0.712	0.712	690,045
2025-01-07	0.702	0.732	0.686	0.732	0.732	741,546
2025-01-06	0.750	0.750	0.716	0.720	0.720	720,317
2025-01-03	0.720	0.778	0.720	0.730	0.730	681,760
2025-01-02	0.708	0.752	0.670	0.720	0.720	1,131,938
2024-12-30	0.700	0.726	0.700	0.710	0.710	663,236
2024-12-27	0.750	0.750	0.700	0.716	0.716	589,728
2024-12-23	0.740	0.740	0.686	0.724	0.724	1,224,512
2024-12-20	0.712	0.742	0.706	0.708	0.708	810,380
2024-12-19	0.746	0.800	0.710	0.732	0.732	2,308,951
2024-12-18	0.698	0.750	0.650	0.746	0.746	1,233,392
2024-12-17	0.640	0.700	0.600	0.676	0.676	2,386,901
2024-12-16	0.670	0.670	0.628	0.648	0.648	978,498
2024-12-13	0.724	0.724	0.630	0.680	0.680	3,220,028
2024-12-12	0.728	0.728	0.696	0.722	0.722	1,733,653
2024-12-11	0.760	0.760	0.700	0.726	0.726	1,948,743
2024-12-10	0.768	0.774	0.724	0.754	0.754	906,162
2024-12-09	0.788	0.788	0.724	0.758	0.758	785,755
2024-12-06	0.820	0.820	0.740	0.752	0.752	1,484,380
2024-12-05	0.920	0.920	0.770	0.810	0.810	3,487,977
2024-12-04	1.100	1.300	0.900	0.910	0.910	14,603,390
2024-12-03	0.852	0.914	0.820	0.870	0.870	3,191,371
2024-12-02	0.732	0.940	0.730	0.858	0.858	2,030,867
2024-11-29	0.716	0.776	0.716	0.740	0.740	733,894
2024-11-28	0.750	0.794	0.726	0.750	0.750	2,472,774
2024-11-27	0.960	0.960	0.760	0.798	0.798	1,803,064
2024-11-26	0.794	0.964	0.710	0.880	0.880	3,523,073
2024-11-25	0.800	0.838	0.768	0.768	0.768	1,530,621
2024-11-22	0.720	0.800	0.720	0.780	0.780	1,719,071
2024-11-21	0.730	0.792	0.702	0.740	0.740	1,277,046
2024-11-20	0.780	0.810	0.690	0.730	0.730	2,708,142
2024-11-19	0.740	1.240	0.670	0.750	0.750	11,002,280
2024-11-18	0.700	0.810	0.678	0.728	0.728	712,513
2024-11-15	0.800	0.800	0.686	0.700	0.700	1,713,315

← NewerPage 8 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.