Oslo - Delayed Quote • NOK
Atlantic Sapphire ASA (ASA.OL)
At close: April 26 at 4:25 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 0.8980 | 0.9100 | 0.8660 | 0.8920 | 0.8920 | 1,367,802 |
| Apr 25, 2024 | 0.8700 | 0.8990 | 0.8600 | 0.8850 | 0.8850 | 849,522 |
| Apr 24, 2024 | 0.8970 | 0.8970 | 0.8650 | 0.8700 | 0.8700 | 312,861 |
| Apr 23, 2024 | 0.9000 | 0.9000 | 0.8670 | 0.8680 | 0.8680 | 603,389 |
| Apr 22, 2024 | 0.8630 | 0.9000 | 0.8630 | 0.8960 | 0.8960 | 1,049,077 |
| Apr 19, 2024 | 0.9100 | 0.9260 | 0.8600 | 0.9070 | 0.9070 | 2,596,610 |
| Apr 18, 2024 | 0.9450 | 0.9700 | 0.9180 | 0.9540 | 0.9540 | 1,611,720 |
| Apr 17, 2024 | 0.9100 | 0.9300 | 0.8980 | 0.9290 | 0.9290 | 2,012,151 |
| Apr 16, 2024 | 0.9210 | 0.9490 | 0.8900 | 0.9000 | 0.9000 | 2,855,077 |
| Apr 15, 2024 | 0.9420 | 0.9650 | 0.9200 | 0.9230 | 0.9230 | 1,063,044 |
| Apr 12, 2024 | 0.9600 | 1.0880 | 0.9400 | 0.9560 | 0.9560 | 7,287,146 |
| Apr 11, 2024 | 0.9300 | 0.9580 | 0.8720 | 0.9500 | 0.9500 | 2,791,433 |
| Apr 10, 2024 | 0.9500 | 0.9600 | 0.8740 | 0.9120 | 0.9120 | 12,090,489 |
| Apr 9, 2024 | 0.8430 | 0.8580 | 0.8280 | 0.8400 | 0.8400 | 1,256,814 |
| Apr 8, 2024 | 0.8600 | 0.8660 | 0.8240 | 0.8430 | 0.8430 | 2,257,892 |
| Apr 5, 2024 | 0.9000 | 0.9100 | 0.8510 | 0.8650 | 0.8650 | 1,779,090 |
| Apr 4, 2024 | 0.9000 | 0.9200 | 0.8710 | 0.8900 | 0.8900 | 1,089,229 |
| Apr 3, 2024 | 0.9400 | 0.9400 | 0.8890 | 0.8970 | 0.8970 | 721,260 |
| Apr 2, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.9210 | 0.9210 | 2,075,521 |
| Mar 27, 2024 | 0.8200 | 0.9480 | 0.8200 | 0.9000 | 0.9000 | 5,931,584 |
| Mar 26, 2024 | 0.8200 | 0.8200 | 0.7830 | 0.8000 | 0.8000 | 1,514,949 |
| Mar 25, 2024 | 0.8890 | 0.8890 | 0.7730 | 0.7840 | 0.7840 | 4,025,315 |
| Mar 22, 2024 | 0.8620 | 0.9190 | 0.8260 | 0.8320 | 0.8320 | 3,514,968 |
| Mar 21, 2024 | 0.9200 | 0.9200 | 0.8860 | 0.8970 | 0.8970 | 812,814 |
| Mar 20, 2024 | 0.8500 | 0.8960 | 0.8300 | 0.8810 | 0.8810 | 1,385,884 |
| Mar 19, 2024 | 0.8300 | 0.8690 | 0.8250 | 0.8340 | 0.8340 | 1,312,651 |
| Mar 18, 2024 | 0.9200 | 0.9200 | 0.8240 | 0.8300 | 0.8300 | 1,485,723 |
| Mar 15, 2024 | 0.8800 | 0.9090 | 0.8390 | 0.8750 | 0.8750 | 2,306,356 |
| Mar 14, 2024 | 0.8260 | 0.8620 | 0.8120 | 0.8320 | 0.8320 | 1,745,351 |
| Mar 13, 2024 | 0.9030 | 0.9280 | 0.8300 | 0.8430 | 0.8430 | 3,646,348 |
| Mar 12, 2024 | 0.9400 | 0.9470 | 0.8920 | 0.9000 | 0.9000 | 3,400,310 |
| Mar 11, 2024 | 1.0640 | 1.1260 | 0.8900 | 0.9500 | 0.9500 | 11,780,511 |
| Mar 8, 2024 | 1.0900 | 1.0920 | 1.0620 | 1.0700 | 1.0700 | 1,044,256 |
| Mar 7, 2024 | 1.1180 | 1.1180 | 1.0600 | 1.0700 | 1.0700 | 3,164,233 |
| Mar 6, 2024 | 1.1000 | 1.1360 | 1.0860 | 1.0940 | 1.0940 | 3,215,870 |
| Mar 5, 2024 | 1.1720 | 1.1720 | 1.0840 | 1.0920 | 1.0920 | 5,142,097 |
| Mar 4, 2024 | 1.2080 | 1.2200 | 1.1520 | 1.1520 | 1.1520 | 4,908,921 |
| Mar 1, 2024 | 1.2000 | 1.2180 | 1.1420 | 1.1960 | 1.1960 | 176,931,512 |
| Feb 29, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 980,241 |
| Feb 28, 2024 | 1.5000 | 1.5400 | 1.4000 | 1.4800 | 1.4800 | 930,610 |
| Feb 27, 2024 | 1.4800 | 1.5900 | 1.3920 | 1.4680 | 1.4680 | 879,211 |
| Feb 26, 2024 | 1.4320 | 1.4980 | 1.3680 | 1.4340 | 1.4340 | 678,426 |
| Feb 23, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 423,648 |
| Feb 22, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4440 | 1.4440 | 571,684 |
| Feb 21, 2024 | 1.5100 | 1.5380 | 1.4320 | 1.4620 | 1.4620 | 698,492 |
| Feb 20, 2024 | 1.5900 | 1.6600 | 1.4500 | 1.5100 | 1.5100 | 1,127,354 |
| Feb 19, 2024 | 1.7020 | 1.7040 | 1.4100 | 1.5960 | 1.5960 | 943,484 |
| Feb 16, 2024 | 1.7120 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 299,871 |
| Feb 15, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 692,368 |
| Feb 14, 2024 | 1.7500 | 1.7500 | 1.7020 | 1.7020 | 1.7020 | 197,761 |
| Feb 13, 2024 | 1.7060 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 145,416 |
| Feb 12, 2024 | 1.7680 | 1.7680 | 1.7000 | 1.7120 | 1.7120 | 541,391 |
| Feb 9, 2024 | 1.7400 | 1.7600 | 1.7020 | 1.7320 | 1.7320 | 312,587 |
| Feb 8, 2024 | 1.7380 | 1.7780 | 1.7040 | 1.7400 | 1.7400 | 557,145 |
| Feb 7, 2024 | 1.7460 | 1.8000 | 1.7000 | 1.7780 | 1.7780 | 626,004 |
| Feb 6, 2024 | 1.6700 | 1.7460 | 1.6700 | 1.7040 | 1.7040 | 925,088 |
| Feb 5, 2024 | 1.7180 | 1.7500 | 1.6720 | 1.6780 | 1.6780 | 290,444 |
| Feb 2, 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7180 | 1.7180 | 601,306 |
| Feb 1, 2024 | 1.7800 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 605,760 |
| Jan 31, 2024 | 1.7000 | 1.7580 | 1.6460 | 1.7200 | 1.7200 | 516,303 |
| Jan 30, 2024 | 1.7160 | 1.7160 | 1.6280 | 1.6780 | 1.6780 | 429,782 |
| Jan 29, 2024 | 1.7580 | 1.8000 | 1.6520 | 1.6660 | 1.6660 | 701,744 |
| Jan 26, 2024 | 1.5700 | 1.8480 | 1.5500 | 1.7580 | 1.7580 | 2,090,860 |
| Jan 25, 2024 | 1.5560 | 1.5700 | 1.5500 | 1.5620 | 1.5620 | 559,600 |
| Jan 24, 2024 | 1.5520 | 1.5880 | 1.5500 | 1.5660 | 1.5660 | 301,979 |
| Jan 23, 2024 | 1.5720 | 1.6000 | 1.5500 | 1.5580 | 1.5580 | 516,495 |
| Jan 22, 2024 | 1.5580 | 1.5700 | 1.5500 | 1.5520 | 1.5520 | 347,323 |
| Jan 19, 2024 | 1.5960 | 1.5960 | 1.5500 | 1.5580 | 1.5580 | 547,579 |
| Jan 18, 2024 | 1.5900 | 1.5960 | 1.5520 | 1.5520 | 1.5520 | 246,221 |
| Jan 17, 2024 | 1.5500 | 1.6160 | 1.5420 | 1.5580 | 1.5580 | 1,916,176 |
| Jan 16, 2024 | 1.4700 | 1.5280 | 1.4340 | 1.5280 | 1.5280 | 385,693 |
| Jan 15, 2024 | 1.4760 | 1.4940 | 1.4600 | 1.4700 | 1.4700 | 556,023 |
| Jan 12, 2024 | 1.4700 | 1.5440 | 1.4700 | 1.5260 | 1.5260 | 1,086,246 |
| Jan 11, 2024 | 1.5500 | 1.5500 | 1.4560 | 1.4600 | 1.4600 | 761,505 |
| Jan 10, 2024 | 1.6000 | 1.6200 | 1.5240 | 1.5240 | 1.5240 | 888,960 |
| Jan 9, 2024 | 1.6260 | 1.6480 | 1.5100 | 1.5780 | 1.5780 | 1,960,806 |
| Jan 8, 2024 | 1.6700 | 1.7300 | 1.5860 | 1.5960 | 1.5960 | 1,029,195 |
| Jan 5, 2024 | 1.8500 | 1.8500 | 1.6640 | 1.6820 | 1.6820 | 3,378,625 |
| Jan 4, 2024 | 1.6320 | 1.6940 | 1.6140 | 1.6840 | 1.6840 | 1,609,811 |
| Jan 3, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6320 | 1.6320 | 1,309,941 |
| Jan 2, 2024 | 1.6500 | 1.7380 | 1.6000 | 1.6920 | 1.6920 | 1,484,418 |
| Dec 29, 2023 | 1.6000 | 1.7140 | 1.6000 | 1.6100 | 1.6100 | 1,454,672 |
| Dec 28, 2023 | 1.8000 | 1.8000 | 1.6000 | 1.6420 | 1.6420 | 3,399,394 |
| Dec 27, 2023 | 1.7460 | 1.8200 | 1.6600 | 1.7260 | 1.7260 | 2,328,834 |
| Dec 22, 2023 | 1.8380 | 1.9000 | 1.7460 | 1.7460 | 1.7460 | 2,336,176 |
| Dec 21, 2023 | 1.7300 | 2.0000 | 1.7300 | 1.8300 | 1.8300 | 5,102,644 |
| Dec 20, 2023 | 1.7760 | 1.8200 | 1.6320 | 1.7180 | 1.7180 | 2,990,885 |
| Dec 19, 2023 | 2.1000 | 2.1900 | 1.7760 | 1.7900 | 1.7900 | 6,484,962 |
| Dec 18, 2023 | 1.7360 | 2.0350 | 1.7360 | 2.0300 | 2.0300 | 7,071,768 |
| Dec 15, 2023 | 1.5000 | 1.7140 | 1.5000 | 1.6920 | 1.6920 | 3,796,648 |
| Dec 14, 2023 | 1.4860 | 1.5300 | 1.4240 | 1.5000 | 1.5000 | 1,657,689 |
| Dec 13, 2023 | 1.3200 | 1.4960 | 1.3200 | 1.4600 | 1.4600 | 6,740,089 |
| Dec 12, 2023 | 1.3020 | 1.3960 | 1.3000 | 1.3900 | 1.3900 | 1,665,685 |
| Dec 11, 2023 | 1.3660 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 965,902 |
| Dec 8, 2023 | 1.4700 | 1.5200 | 1.3020 | 1.3920 | 1.3920 | 2,207,027 |
| Dec 7, 2023 | 1.5900 | 1.6000 | 1.4520 | 1.4780 | 1.4780 | 1,479,768 |
| Dec 6, 2023 | 1.4500 | 1.5700 | 1.4000 | 1.4940 | 1.4940 | 3,543,917 |
| Dec 5, 2023 | 1.3900 | 1.5260 | 1.3700 | 1.4100 | 1.4100 | 3,050,432 |
| Dec 4, 2023 | 1.2600 | 1.3800 | 1.2420 | 1.3480 | 1.3480 | 2,019,062 |
| Dec 1, 2023 | 1.2340 | 1.3000 | 1.1420 | 1.2640 | 1.2640 | 2,943,820 |
| Nov 30, 2023 | 1.2000 | 1.2140 | 1.1620 | 1.1820 | 1.1820 | 761,109 |
| Nov 29, 2023 | 1.2000 | 1.2560 | 1.1820 | 1.2000 | 1.2000 | 1,257,684 |
| Nov 28, 2023 | 1.2900 | 1.3000 | 1.1820 | 1.2040 | 1.2040 | 1,530,922 |
| Nov 27, 2023 | 1.3000 | 1.3120 | 1.2860 | 1.2860 | 1.2860 | 772,677 |
| Nov 24, 2023 | 1.3400 | 1.3400 | 1.3060 | 1.3160 | 1.3160 | 244,145 |
| Nov 23, 2023 | 1.3200 | 1.3660 | 1.2980 | 1.3060 | 1.3060 | 277,569 |
| Nov 22, 2023 | 1.3500 | 1.3700 | 1.3080 | 1.3220 | 1.3220 | 3,344,688 |
| Nov 21, 2023 | 1.3900 | 1.3900 | 1.3240 | 1.3480 | 1.3480 | 253,228 |
| Nov 20, 2023 | 1.3320 | 1.3780 | 1.3320 | 1.3500 | 1.3500 | 543,951 |
| Nov 17, 2023 | 1.2500 | 1.3500 | 1.2500 | 1.3320 | 1.3320 | 828,070 |
| Nov 16, 2023 | 1.2680 | 1.2680 | 1.2320 | 1.2480 | 1.2480 | 590,929 |
| Nov 15, 2023 | 1.3000 | 1.3000 | 1.2440 | 1.2500 | 1.2500 | 915,435 |
| Nov 14, 2023 | 1.3000 | 1.3000 | 1.2420 | 1.2480 | 1.2480 | 1,058,474 |
| Nov 13, 2023 | 1.3800 | 1.3800 | 1.2500 | 1.2580 | 1.2580 | 1,636,201 |
| Nov 10, 2023 | 1.3800 | 1.4000 | 1.3020 | 1.3200 | 1.3200 | 1,206,739 |
| Nov 9, 2023 | 1.3800 | 1.4000 | 1.3280 | 1.3800 | 1.3800 | 920,892 |
| Nov 8, 2023 | 1.3520 | 1.4860 | 1.3520 | 1.3900 | 1.3900 | 258,651 |
| Nov 7, 2023 | 1.4400 | 1.4400 | 1.3520 | 1.3620 | 1.3620 | 660,121 |
| Nov 6, 2023 | 1.4500 | 1.5380 | 1.4400 | 1.4400 | 1.4400 | 1,002,842 |
| Nov 3, 2023 | 1.4000 | 1.6720 | 1.4000 | 1.4420 | 1.4420 | 6,579,620 |
| Nov 2, 2023 | 1.3800 | 1.4280 | 1.3400 | 1.3980 | 1.3980 | 1,653,288 |
| Nov 1, 2023 | 1.3800 | 1.4500 | 1.3240 | 1.3800 | 1.3800 | 1,251,428 |
| Oct 31, 2023 | 1.1980 | 1.3800 | 1.1980 | 1.2740 | 1.2740 | 3,052,942 |
| Oct 30, 2023 | 1.2900 | 1.2900 | 1.1880 | 1.1940 | 1.1940 | 2,350,243 |
| Oct 27, 2023 | 1.3140 | 1.3500 | 1.2300 | 1.2300 | 1.2300 | 1,882,196 |
| Oct 26, 2023 | 1.3420 | 1.4000 | 1.3120 | 1.3120 | 1.3120 | 1,734,859 |
| Oct 25, 2023 | 1.3660 | 1.4000 | 1.3440 | 1.3520 | 1.3520 | 1,324,027 |
| Oct 24, 2023 | 1.4000 | 1.4480 | 1.3620 | 1.3620 | 1.3620 | 2,086,205 |
| Oct 23, 2023 | 1.4020 | 1.4160 | 1.3300 | 1.3900 | 1.3900 | 1,163,714 |
| Oct 20, 2023 | 1.4060 | 1.4480 | 1.3960 | 1.4160 | 1.4160 | 1,924,999 |
| Oct 19, 2023 | 1.6000 | 1.6000 | 1.4200 | 1.4500 | 1.4500 | 4,278,705 |
| Oct 18, 2023 | 1.6500 | 1.6840 | 1.5520 | 1.6120 | 1.6120 | 377,276 |
| Oct 17, 2023 | 1.6480 | 1.6960 | 1.6200 | 1.6200 | 1.6200 | 467,471 |
| Oct 16, 2023 | 1.8000 | 1.8000 | 1.6100 | 1.6100 | 1.6100 | 1,071,322 |
| Oct 13, 2023 | 1.6000 | 1.7900 | 1.5500 | 1.7660 | 1.7660 | 1,966,519 |
| Oct 12, 2023 | 1.4740 | 1.6560 | 1.4740 | 1.5880 | 1.5880 | 2,609,893 |
| Oct 11, 2023 | 1.4740 | 1.4740 | 1.4340 | 1.4600 | 1.4600 | 342,584 |
| Oct 10, 2023 | 1.4300 | 1.5100 | 1.4300 | 1.4580 | 1.4580 | 393,633 |
| Oct 9, 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4440 | 1.4440 | 319,517 |
| Oct 6, 2023 | 1.4700 | 1.4700 | 1.4220 | 1.4300 | 1.4300 | 309,136 |
| Oct 5, 2023 | 1.5000 | 1.5000 | 1.4240 | 1.4240 | 1.4240 | 408,312 |
| Oct 4, 2023 | 1.5200 | 1.5200 | 1.4260 | 1.4500 | 1.4500 | 536,677 |
| Oct 3, 2023 | 1.5500 | 1.5500 | 1.5100 | 1.5140 | 1.5140 | 276,038 |
| Oct 2, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5460 | 1.5460 | 492,481 |
| Sep 29, 2023 | 1.5300 | 1.5760 | 1.5120 | 1.5640 | 1.5640 | 742,884 |
| Sep 28, 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5280 | 1.5280 | 1,304,198 |
| Sep 27, 2023 | 1.5800 | 1.6080 | 1.5200 | 1.5200 | 1.5200 | 679,329 |
| Sep 26, 2023 | 1.6160 | 1.6840 | 1.5500 | 1.5520 | 1.5520 | 2,328,891 |
| Sep 25, 2023 | 1.7640 | 1.7940 | 1.5400 | 1.5680 | 1.5680 | 1,718,777 |
| Sep 22, 2023 | 1.7100 | 1.7800 | 1.6840 | 1.7160 | 1.7160 | 1,229,892 |
| Sep 21, 2023 | 1.6700 | 1.6920 | 1.5320 | 1.6800 | 1.6800 | 2,996,552 |
| Sep 20, 2023 | 1.6620 | 1.9000 | 1.5700 | 1.6000 | 1.6000 | 5,949,788 |
| Sep 19, 2023 | 1.8815 | 1.9532 | 1.5500 | 1.5625 | 1.5625 | 3,304,899 |
| Sep 18, 2023 | 1.5052 | 1.9621 | 1.4335 | 1.7919 | 1.7919 | 2,962,920 |
| Sep 15, 2023 | 1.3350 | 1.5679 | 1.3350 | 1.4801 | 1.4801 | 1,785,265 |
| Sep 14, 2023 | 1.4299 | 1.4299 | 1.3153 | 1.3296 | 1.3296 | 1,036,269 |
| Sep 13, 2023 | 1.2866 | 1.5500 | 1.2543 | 1.3439 | 1.3439 | 2,076,089 |
| Sep 12, 2023 | 1.3708 | 1.4335 | 1.2561 | 1.2561 | 1.2561 | 1,329,570 |
| Sep 11, 2023 | 1.4299 | 1.5034 | 1.2991 | 1.3636 | 1.3636 | 1,221,345 |
| Sep 8, 2023 | 1.6127 | 1.6127 | 1.3798 | 1.3977 | 1.3977 | 2,963,289 |
| Sep 7, 2023 | 1.6127 | 1.6916 | 1.5231 | 1.5428 | 1.5428 | 1,520,827 |
| Sep 6, 2023 | 1.9711 | 1.9711 | 1.5948 | 1.6181 | 1.6181 | 2,223,034 |
| Sep 5, 2023 | 2.2041 | 2.2041 | 1.8815 | 1.8815 | 1.8815 | 1,003,707 |
| Sep 4, 2023 | 2.1503 | 2.2354 | 2.1503 | 2.1682 | 2.1682 | 222,160 |
| Sep 1, 2023 | 2.1324 | 2.2936 | 2.1055 | 2.1503 | 2.1503 | 494,832 |
| Aug 31, 2023 | 2.0607 | 2.3564 | 2.0607 | 2.1503 | 2.1503 | 1,158,192 |
| Aug 30, 2023 | 2.0965 | 2.1145 | 1.9980 | 2.0607 | 2.0607 | 1,179,875 |
| Aug 29, 2023 | 2.0114 | 2.2130 | 1.9263 | 2.0025 | 2.0025 | 1,624,328 |
| Aug 28, 2023 | 2.0159 | 2.1503 | 1.7919 | 1.8949 | 1.8949 | 2,964,165 |
| Aug 25, 2023 | 2.6162 | 3.0194 | 1.8188 | 1.9756 | 1.9756 | 6,618,950 |
| Aug 24, 2023 | 4.0004 | 4.1976 | 3.7720 | 4.0273 | 4.0273 | 526,571 |
| Aug 23, 2023 | 3.9736 | 4.1035 | 3.9736 | 4.0990 | 4.0990 | 165,027 |
| Aug 22, 2023 | 4.0318 | 4.1124 | 4.0049 | 4.0542 | 4.0542 | 431,531 |
| Aug 21, 2023 | 4.0318 | 4.2110 | 4.0318 | 4.0318 | 4.0318 | 250,573 |
| Aug 18, 2023 | 4.3902 | 4.3902 | 4.0318 | 4.1393 | 4.1393 | 267,793 |
| Aug 17, 2023 | 4.2558 | 4.3857 | 4.2110 | 4.3499 | 4.3499 | 318,513 |
| Aug 16, 2023 | 4.4798 | 4.4798 | 4.2110 | 4.2289 | 4.2289 | 394,875 |
| Aug 15, 2023 | 4.3902 | 4.4798 | 4.3633 | 4.4350 | 4.4350 | 264,866 |
| Aug 14, 2023 | 4.4708 | 4.4708 | 4.3633 | 4.4663 | 4.4663 | 95,327 |
| Aug 11, 2023 | 4.5604 | 4.5604 | 4.3409 | 4.3633 | 4.3633 | 223,171 |
| Aug 10, 2023 | 4.3812 | 4.4708 | 4.2110 | 4.4708 | 4.4708 | 277,603 |
| Aug 9, 2023 | 4.5694 | 4.5694 | 4.3006 | 4.3902 | 4.3902 | 683,467 |
| Aug 8, 2023 | 4.4798 | 4.6142 | 4.3275 | 4.4395 | 4.4395 | 2,715,381 |
| Aug 7, 2023 | 5.3757 | 5.5191 | 5.3757 | 5.4295 | 5.4295 | 118,110 |
| Aug 4, 2023 | 5.2951 | 5.5549 | 5.2951 | 5.3937 | 5.3937 | 203,333 |
| Aug 3, 2023 | 5.4653 | 5.6176 | 5.3847 | 5.4026 | 5.4026 | 65,094 |
| Aug 2, 2023 | 5.6087 | 5.6087 | 5.2593 | 5.2772 | 5.2772 | 95,864 |
| Aug 1, 2023 | 5.5370 | 5.6445 | 5.3937 | 5.3937 | 5.3937 | 109,617 |
| Jul 31, 2023 | 5.4564 | 5.5549 | 5.4564 | 5.5191 | 5.5191 | 45,382 |
| Jul 28, 2023 | 5.4474 | 5.5908 | 5.3309 | 5.4653 | 5.4653 | 53,557 |
| Jul 27, 2023 | 5.5101 | 5.5997 | 5.3757 | 5.3847 | 5.3847 | 83,759 |
| Jul 26, 2023 | 5.5191 | 5.5191 | 5.4026 | 5.4116 | 5.4116 | 95,402 |
| Jul 25, 2023 | 5.2861 | 5.5549 | 5.2861 | 5.4205 | 5.4205 | 58,969 |
| Jul 24, 2023 | 5.6445 | 5.6445 | 5.3309 | 5.3309 | 5.3309 | 123,806 |
| Jul 21, 2023 | 5.5549 | 5.8148 | 5.5549 | 5.5549 | 5.5549 | 80,003 |
| Jul 20, 2023 | 5.5549 | 5.5728 | 5.4205 | 5.5191 | 5.5191 | 70,038 |
| Jul 19, 2023 | 5.3309 | 5.5549 | 5.2772 | 5.5549 | 5.5549 | 149,768 |
| Jul 18, 2023 | 5.2234 | 5.3578 | 5.2234 | 5.3041 | 5.3041 | 110,967 |
| Jul 17, 2023 | 5.5101 | 5.5101 | 5.1965 | 5.2324 | 5.2324 | 96,573 |
| Jul 14, 2023 | 5.4653 | 5.4653 | 5.2503 | 5.3489 | 5.3489 | 290,157 |
| Jul 13, 2023 | 5.4295 | 5.7252 | 5.4295 | 5.4653 | 5.4653 | 191,502 |
| Jul 12, 2023 | 5.4295 | 5.8775 | 5.4295 | 5.4922 | 5.4922 | 120,511 |
| Jul 11, 2023 | 5.4116 | 5.9671 | 5.4116 | 5.5101 | 5.5101 | 222,416 |
| Jul 10, 2023 | 5.3937 | 5.7789 | 5.3937 | 5.7789 | 5.7789 | 226,455 |
| Jul 7, 2023 | 5.4295 | 5.5460 | 5.4026 | 5.5191 | 5.5191 | 76,787 |
| Jul 6, 2023 | 5.5101 | 5.6087 | 5.4295 | 5.4564 | 5.4564 | 94,841 |
| Jul 5, 2023 | 5.7162 | 5.7162 | 5.3937 | 5.5101 | 5.5101 | 282,324 |
| Jul 4, 2023 | 5.6983 | 5.7610 | 5.6804 | 5.7162 | 5.7162 | 80,088 |
| Jul 3, 2023 | 5.7968 | 5.8506 | 5.7252 | 5.7610 | 5.7610 | 124,592 |
| Jun 30, 2023 | 6.1373 | 6.2358 | 5.7789 | 5.8685 | 5.8685 | 326,992 |
| Jun 29, 2023 | 6.1821 | 6.2717 | 6.1463 | 6.1642 | 6.1642 | 92,813 |
| Jun 28, 2023 | 6.5046 | 6.5046 | 6.1373 | 6.1373 | 6.1373 | 233,375 |
| Jun 27, 2023 | 6.1015 | 6.7107 | 6.1015 | 6.4330 | 6.4330 | 647,387 |
| Jun 26, 2023 | 5.3757 | 6.2358 | 5.3757 | 6.2090 | 6.2090 | 447,783 |
| Jun 23, 2023 | 6.1821 | 6.3165 | 5.3757 | 5.6445 | 5.6445 | 681,393 |
| Jun 22, 2023 | 7.2572 | 7.2662 | 6.0208 | 6.1821 | 6.1821 | 652,034 |
| Jun 21, 2023 | 7.4275 | 7.4275 | 7.0064 | 7.1497 | 7.1497 | 266,225 |
| Jun 20, 2023 | 7.0870 | 7.3737 | 7.0870 | 7.2124 | 7.2124 | 249,599 |
| Jun 19, 2023 | 7.2124 | 7.3916 | 7.1766 | 7.2572 | 7.2572 | 207,744 |
| Jun 16, 2023 | 7.1856 | 7.4364 | 6.9885 | 7.4096 | 7.4096 | 326,281 |
| Jun 15, 2023 | 6.8541 | 7.1945 | 6.8541 | 7.1945 | 7.1945 | 293,571 |
| Jun 14, 2023 | 7.0332 | 7.3289 | 6.7197 | 7.0512 | 7.0512 | 612,942 |
| Jun 13, 2023 | 7.4185 | 7.4185 | 6.7376 | 6.9974 | 6.9974 | 1,159,932 |
| Jun 12, 2023 | 6.8093 | 7.4275 | 6.7824 | 7.3468 | 7.3468 | 1,268,328 |
| Jun 9, 2023 | 6.6211 | 6.8720 | 6.0656 | 6.7286 | 6.7286 | 1,009,856 |
| Jun 8, 2023 | 5.9402 | 6.6211 | 5.8327 | 6.4061 | 6.4061 | 899,843 |
| Jun 7, 2023 | 5.8685 | 5.9312 | 5.5549 | 5.9312 | 5.9312 | 696,733 |
| Jun 6, 2023 | 5.3489 | 5.8237 | 5.3399 | 5.7341 | 5.7341 | 932,471 |
| Jun 5, 2023 | 4.9278 | 5.5012 | 4.9278 | 5.3489 | 5.3489 | 635,943 |
| Jun 2, 2023 | 4.8561 | 4.9636 | 4.8382 | 4.9188 | 4.9188 | 140,060 |
| Jun 1, 2023 | 4.7934 | 4.7934 | 4.7396 | 4.7486 | 4.7486 | 81,279 |
| May 31, 2023 | 4.9726 | 4.9726 | 4.7486 | 4.7934 | 4.7934 | 146,550 |
| May 30, 2023 | 4.9278 | 4.9994 | 4.7306 | 4.7754 | 4.7754 | 204,169 |
| May 26, 2023 | 4.9726 | 5.0174 | 4.5783 | 4.7486 | 4.7486 | 319,482 |
| May 25, 2023 | 4.5783 | 4.8650 | 4.5156 | 4.8202 | 4.8202 | 414,435 |
| May 24, 2023 | 4.5694 | 4.5783 | 4.4619 | 4.5335 | 4.5335 | 174,856 |
| May 23, 2023 | 4.3543 | 4.6052 | 4.2647 | 4.5246 | 4.5246 | 440,456 |
| May 22, 2023 | 4.3723 | 4.3723 | 4.2110 | 4.3185 | 4.3185 | 208,322 |
| May 19, 2023 | 4.4260 | 4.4260 | 4.3140 | 4.3140 | 4.3140 | 85,856 |
| May 16, 2023 | 4.2244 | 4.3006 | 4.1124 | 4.2468 | 4.2468 | 151,408 |
| May 15, 2023 | 4.2110 | 4.2110 | 4.1348 | 4.1617 | 4.1617 | 418,505 |
| May 12, 2023 | 4.3006 | 4.3006 | 4.1662 | 4.1841 | 4.1841 | 526,761 |
| May 11, 2023 | 4.1662 | 4.3633 | 4.1035 | 4.1931 | 4.1931 | 428,577 |
| May 10, 2023 | 4.2110 | 4.2558 | 4.0497 | 4.1035 | 4.1035 | 625,573 |
| May 9, 2023 | 4.4126 | 4.4126 | 4.1393 | 4.1572 | 4.1572 | 310,800 |
| May 8, 2023 | 4.3006 | 4.4708 | 4.1931 | 4.2558 | 4.2558 | 398,908 |
| May 5, 2023 | 4.1617 | 4.4395 | 4.1617 | 4.2379 | 4.2379 | 452,534 |
| May 4, 2023 | 4.2244 | 4.3095 | 4.0676 | 4.1080 | 4.1080 | 1,009,638 |
| May 3, 2023 | 4.3991 | 4.4977 | 4.1483 | 4.2647 | 4.2647 | 710,990 |
| May 2, 2023 | 4.6142 | 4.6142 | 4.3454 | 4.3947 | 4.3947 | 832,197 |
| Apr 28, 2023 | 4.5963 | 4.6410 | 4.5246 | 4.5246 | 4.5246 | 313,637 |
| Apr 27, 2023 | 4.6590 | 4.6590 | 4.5246 | 4.5963 | 4.5963 | 299,662 |
| Apr 26, 2023 | 4.5694 | 4.7127 | 4.5246 | 4.5515 | 4.5515 | 232,207 |
Related Tickers
PROXI.OL Proximar Seafood AS
3.6700
-0.81%
SALME.OL Salmon Evolution ASA
6.97
+0.72%
ANDF.OL Andfjord Salmon AS
36.20
-0.55%
ALKKO.PA KKO International SA
0.0960
+1.05%
GSF.OL Grieg Seafood ASA
70.65
+0.57%
SALM.OL SalMar ASA
690.00
+0.44%
AUSS.OL Austevoll Seafood ASA
86.20
+1.29%
BAKKA.OL P/F Bakkafrost
662.00
-0.75%
MOWI.OL Mowi ASA
193.20
+1.10%
AQB AquaBounty Technologies, Inc.
1.9500
+5.41%