Circio Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.850 | 0.876 | 0.780 | 0.780 | 0.780 | 730,599 |
| 2024-11-13 | 0.966 | 0.966 | 0.810 | 0.850 | 0.850 | 718,047 |
| 2024-11-12 | 0.980 | 0.980 | 0.860 | 0.928 | 0.928 | 882,618 |
| 2024-11-11 | 0.900 | 0.990 | 0.860 | 0.968 | 0.968 | 967,152 |
| 2024-11-08 | 0.850 | 1.000 | 0.800 | 0.888 | 0.888 | 1,679,709 |
| 2024-11-07 | 0.898 | 0.900 | 0.800 | 0.824 | 0.824 | 1,183,515 |
| 2024-11-06 | 0.998 | 1.015 | 0.880 | 0.918 | 0.918 | 2,594,096 |
| 2024-11-05 | 1.100 | 1.100 | 0.936 | 0.950 | 0.950 | 1,515,106 |
| 2024-11-04 | 1.140 | 1.260 | 0.970 | 1.030 | 1.030 | 1,739,778 |
| 2024-11-01 | 1.055 | 1.490 | 1.055 | 1.155 | 1.155 | 6,703,387 |
| 2024-10-31 | 1.340 | 1.375 | 1.030 | 1.055 | 1.055 | 2,974,418 |
| 2024-10-30 | 1.515 | 1.715 | 1.250 | 1.325 | 1.325 | 4,756,219 |
| 2024-10-29 | 1.150 | 1.875 | 1.000 | 1.540 | 1.540 | 7,927,095 |
| 2024-10-28 | 1.500 | 1.500 | 1.055 | 1.180 | 1.180 | 4,399,794 |
| 2024-10-25 | 3.000 | 3.310 | 1.475 | 1.710 | 1.710 | 9,915,149 |
| 2024-10-24 | 0.630 | 2.500 | 0.598 | 2.500 | 2.500 | 11,388,480 |
| 2024-10-23 | 0.638 | 0.682 | 0.540 | 0.630 | 0.630 | 943,828 |
| 2024-10-22 | 0.724 | 0.774 | 0.632 | 0.694 | 0.694 | 632,655 |
| 2024-10-21 | 0.608 | 0.820 | 0.584 | 0.678 | 0.678 | 1,318,958 |
| 2024-10-18 | 0.600 | 0.720 | 0.586 | 0.596 | 0.596 | 606,455 |
| 2024-10-17 | 0.628 | 0.630 | 0.594 | 0.630 | 0.630 | 161,944 |
| 2024-10-16 | 0.600 | 0.628 | 0.582 | 0.616 | 0.616 | 125,636 |
| 2024-10-15 | 0.670 | 0.694 | 0.582 | 0.612 | 0.612 | 667,436 |
| 2024-10-14 | 0.700 | 0.700 | 0.612 | 0.680 | 0.680 | 171,210 |
| 2024-10-11 | 0.600 | 0.700 | 0.580 | 0.694 | 0.694 | 921,634 |
| 2024-10-10 | 0.600 | 0.632 | 0.562 | 0.598 | 0.598 | 281,112 |
| 2024-10-09 | 0.620 | 0.630 | 0.592 | 0.618 | 0.618 | 190,138 |
| 2024-10-08 | 0.670 | 0.670 | 0.580 | 0.630 | 0.630 | 164,462 |
| 2024-10-07 | 0.634 | 0.678 | 0.562 | 0.670 | 0.670 | 361,695 |
| 2024-10-04 | 0.680 | 0.718 | 0.650 | 0.670 | 0.670 | 520,040 |
| 2024-10-03 | 0.710 | 0.838 | 0.656 | 0.700 | 0.700 | 629,821 |
| 2024-10-02 | 0.750 | 0.782 | 0.670 | 0.730 | 0.730 | 374,661 |
| 2024-10-01 | 0.670 | 0.704 | 0.642 | 0.704 | 0.704 | 118,115 |
| 2024-09-30 | 0.700 | 0.700 | 0.640 | 0.670 | 0.670 | 156,954 |
| 2024-09-27 | 0.672 | 0.720 | 0.672 | 0.700 | 0.700 | 174,594 |
| 2024-09-26 | 0.700 | 0.748 | 0.696 | 0.718 | 0.718 | 121,342 |
| 2024-09-25 | 0.750 | 0.782 | 0.676 | 0.736 | 0.736 | 394,759 |
| 2024-09-24 | 0.790 | 0.816 | 0.740 | 0.754 | 0.754 | 246,110 |
| 2024-09-23 | 0.762 | 0.800 | 0.722 | 0.798 | 0.798 | 238,570 |
| 2024-09-20 | 0.800 | 0.900 | 0.770 | 0.818 | 0.818 | 244,562 |
| 2024-09-19 | 0.850 | 0.860 | 0.782 | 0.808 | 0.808 | 153,713 |
| 2024-09-18 | 0.828 | 0.852 | 0.750 | 0.850 | 0.850 | 389,901 |
| 2024-09-17 | 0.850 | 1.040 | 0.800 | 0.876 | 0.876 | 552,079 |
| 2024-09-16 | 0.898 | 0.898 | 0.810 | 0.836 | 0.836 | 215,310 |
| 2024-09-13 | 0.910 | 0.990 | 0.820 | 0.900 | 0.900 | 161,963 |
| 2024-09-12 | 1.100 | 1.100 | 0.800 | 0.940 | 0.940 | 417,236 |
| 2024-09-11 | 1.150 | 1.155 | 0.996 | 1.100 | 1.100 | 195,634 |
| 2024-09-10 | 1.100 | 1.255 | 1.100 | 1.125 | 1.125 | 76,534 |
| 2024-09-09 | 1.270 | 1.270 | 1.055 | 1.055 | 1.055 | 74,238 |
| 2024-09-06 | 1.150 | 1.250 | 1.115 | 1.115 | 1.115 | 83,230 |
| 2024-09-05 | 1.150 | 1.250 | 1.150 | 1.150 | 1.150 | 25,675 |
| 2024-09-04 | 1.250 | 1.275 | 1.200 | 1.250 | 1.250 | 37,129 |
| 2024-09-03 | 1.300 | 1.300 | 1.260 | 1.295 | 1.295 | 18,917 |
| 2024-09-02 | 1.300 | 1.475 | 1.230 | 1.280 | 1.280 | 52,283 |
| 2024-08-30 | 1.300 | 1.355 | 1.250 | 1.300 | 1.300 | 171,956 |
| 2024-08-29 | 1.300 | 1.600 | 1.295 | 1.345 | 1.345 | 428,268 |
| 2024-08-28 | 1.300 | 1.400 | 1.250 | 1.295 | 1.295 | 65,063 |
| 2024-08-27 | 1.230 | 1.300 | 1.230 | 1.295 | 1.295 | 50,610 |
| 2024-08-26 | 1.300 | 1.300 | 1.245 | 1.300 | 1.300 | 88,073 |
| 2024-08-23 | 1.345 | 1.500 | 1.270 | 1.300 | 1.300 | 121,355 |
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.