Circio Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.860 | 11.100 | 10.860 | 10.940 | 10.940 | 1,951,617 |
| 2026-10-15 | 10.800 | 10.980 | 10.540 | 10.860 | 10.860 | 1,956,479 |
| 2026-10-14 | 10.920 | 11.020 | 10.800 | 10.900 | 10.900 | 1,345,022 |
| 2026-10-13 | 11.000 | 11.000 | 10.720 | 10.920 | 10.920 | 1,827,284 |
| 2026-10-12 | 11.040 | 11.200 | 10.960 | 11.040 | 11.040 | 1,675,137 |
| 2026-10-09 | 10.840 | 11.180 | 10.760 | 11.140 | 11.140 | 1,902,472 |
| 2026-10-08 | 11.140 | 11.140 | 10.860 | 10.880 | 10.880 | 1,883,837 |
| 2026-10-07 | 11.740 | 11.740 | 11.000 | 11.280 | 11.280 | 3,313,396 |
| 2026-10-06 | 11.360 | 11.780 | 11.220 | 11.760 | 11.760 | 4,264,778 |
| 2026-10-05 | 10.920 | 11.240 | 10.560 | 11.240 | 11.240 | 3,643,493 |
| 2026-10-02 | 10.380 | 10.860 | 10.200 | 10.700 | 10.700 | 3,331,000 |
| 2026-10-01 | 11.140 | 11.140 | 10.420 | 10.420 | 10.420 | 3,701,045 |
| 2026-09-30 | 11.060 | 11.280 | 10.920 | 11.080 | 11.080 | 3,857,501 |
| 2026-09-29 | 10.840 | 11.360 | 10.740 | 11.100 | 11.100 | 4,658,904 |
| 2026-09-28 | 10.200 | 10.840 | 9.920 | 10.760 | 10.760 | 5,228,967 |
| 2026-09-25 | 10.320 | 10.580 | 10.120 | 10.160 | 10.160 | 3,953,975 |
| 2026-09-24 | 10.660 | 10.680 | 9.960 | 10.340 | 10.340 | 4,927,209 |
| 2026-09-23 | 10.380 | 11.040 | 10.240 | 10.560 | 10.560 | 5,836,833 |
| 2026-09-22 | 10.880 | 11.200 | 10.280 | 10.480 | 10.480 | 10,242,365 |
| 2026-09-21 | 11.660 | 11.720 | 10.940 | 10.940 | 10.940 | 4,903,388 |
| 2026-09-18 | 11.940 | 12.020 | 11.580 | 11.820 | 11.820 | 16,019,310 |
| 2026-09-17 | 11.420 | 11.900 | 11.400 | 11.880 | 11.880 | 6,565,188 |
| 2026-09-16 | 11.700 | 11.740 | 11.200 | 11.440 | 11.440 | 9,910,646 |
| 2026-09-15 | 12.000 | 12.080 | 11.500 | 11.700 | 11.700 | 32,179,316 |
| 2026-09-14 | 12.620 | 13.600 | 12.280 | 13.400 | 13.400 | 7,403,101 |
| 2026-09-11 | 12.820 | 13.180 | 12.500 | 12.760 | 12.760 | 3,271,926 |
| 2026-09-10 | 13.260 | 13.680 | 12.840 | 12.940 | 12.940 | 6,260,067 |
| 2026-09-09 | 13.380 | 13.380 | 12.940 | 12.980 | 12.980 | 2,983,578 |
| 2026-09-08 | 13.420 | 13.800 | 13.200 | 13.320 | 13.320 | 10,294,871 |
| 2026-09-07 | 13.080 | 13.340 | 12.800 | 13.240 | 13.240 | 8,551,271 |
| 2026-09-04 | 12.320 | 13.140 | 11.920 | 12.940 | 12.940 | 14,153,698 |
| 2026-09-03 | 11.960 | 12.660 | 11.700 | 12.200 | 12.200 | 13,089,208 |
| 2026-09-02 | 12.160 | 12.600 | 11.160 | 12.140 | 12.140 | 21,106,493 |
| 2026-09-01 | 13.760 | 15.700 | 12.140 | 12.140 | 12.140 | 41,859,776 |
| 2026-08-31 | 13.600 | 13.620 | 12.800 | 12.920 | 12.920 | 8,967,198 |
| 2026-08-28 | 14.100 | 14.540 | 12.400 | 13.200 | 13.200 | 21,745,963 |
| 2026-08-27 | 13.140 | 14.280 | 12.780 | 14.160 | 14.160 | 17,739,340 |
| 2026-08-26 | 12.260 | 13.520 | 12.240 | 13.080 | 13.080 | 18,443,468 |
| 2026-08-25 | 11.320 | 11.920 | 11.060 | 11.920 | 11.920 | 15,866,112 |
| 2026-08-24 | 9.340 | 11.100 | 9.340 | 10.920 | 10.920 | 16,574,055 |
| 2026-08-21 | 8.600 | 9.290 | 8.550 | 9.180 | 9.180 | 7,500,470 |
| 2026-08-20 | 8.760 | 8.760 | 8.360 | 8.530 | 8.530 | 4,446,034 |
| 2026-08-19 | 8.550 | 9.400 | 8.340 | 8.650 | 8.650 | 11,663,619 |
| 2026-08-18 | 8.710 | 8.890 | 8.460 | 8.510 | 8.510 | 2,227,546 |
| 2026-08-17 | 8.880 | 8.890 | 8.610 | 8.700 | 8.700 | 2,398,991 |
| 2026-08-14 | 9.130 | 9.230 | 8.870 | 8.900 | 8.900 | 2,435,422 |
| 2026-08-13 | 9.460 | 9.460 | 9.050 | 9.130 | 9.130 | 4,917,446 |
| 2026-08-12 | 9.220 | 9.560 | 9.160 | 9.440 | 9.440 | 4,753,930 |
| 2026-08-11 | 8.840 | 9.220 | 8.800 | 9.180 | 9.180 | 4,913,207 |
| 2026-08-10 | 8.580 | 9.020 | 8.580 | 8.800 | 8.800 | 3,435,895 |
| 2026-08-07 | 8.720 | 8.940 | 8.600 | 8.770 | 8.770 | 2,209,103 |
| 2026-08-06 | 8.310 | 9.010 | 8.260 | 8.700 | 8.700 | 7,888,305 |
| 2026-08-05 | 8.870 | 8.900 | 8.190 | 8.230 | 8.230 | 5,774,974 |
| 2026-08-04 | 8.240 | 9.000 | 8.210 | 8.880 | 8.880 | 6,217,676 |
| 2026-08-03 | 8.300 | 8.300 | 7.890 | 8.240 | 8.240 | 3,435,860 |
| 2026-07-31 | 8.500 | 8.550 | 8.130 | 8.200 | 8.200 | 6,310,777 |
| 2026-07-30 | 8.510 | 8.610 | 8.340 | 8.460 | 8.460 | 2,942,912 |
| 2026-07-29 | 9.000 | 9.000 | 8.550 | 8.650 | 8.650 | 3,294,210 |
| 2026-07-28 | 9.360 | 9.500 | 8.930 | 8.970 | 8.970 | 5,079,477 |
| 2026-07-27 | 9.300 | 9.500 | 8.800 | 9.360 | 9.360 | 5,941,579 |
Page 1 of 2 · 65 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.