ArcticZymes Technologies ASA (LON:0DRV)
London · Delayed Price · Currency is GBP · Price in NOK 22.60
+0.60 (2.73%)
At close: May 5, 2026
LON:0DRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 2.73% | 81 |
| May 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.41% | 150 |
| Apr 24, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.13% | 400 |
| Apr 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.27% | 94 |
| Apr 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.03% | 10 |
| Apr 17, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.52% | 4 |
| Apr 7, 2026 | 19.85 | 19.85 | 19.75 | 19.75 | 19.75 | - | 903 |
| Apr 1, 2026 | 19.90 | 19.90 | 19.75 | 19.75 | 19.75 | 4.77% | 1,126 |
| Mar 30, 2026 | 18.90 | 18.90 | 18.85 | 18.85 | 18.85 | -0.79% | 1,824 |
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | 220 |
| Mar 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.76% | 2,094 |
| Mar 19, 2026 | 20.40 | 20.40 | 19.90 | 19.95 | 19.95 | -1.72% | 38 |
| Mar 18, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | -5.58% | 397 |
| Mar 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | 2,352 |
| Mar 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 8 |
| Mar 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -8.51% | 8 |
| Feb 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 5,000 |
| Feb 12, 2026 | 24.90 | 24.90 | 23.80 | 23.80 | 23.80 | 8.18% | 315 |
| Feb 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 13 |
| Feb 3, 2026 | 22.30 | 22.50 | 22.20 | 22.20 | 22.20 | 1.83% | 496 |
| Feb 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.84% | 450 |
| Jan 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 262 |
| Jan 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 280 |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.85% | 5 |
| Jan 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | 100 |
| Jan 19, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | -3.45% | 603 |
| Jan 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | 607 |
| Jan 12, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -6.43% | 1,249 |
| Jan 9, 2026 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | 5.29% | 1,356 |
| Jan 8, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.63% | 10,864 |
| Jan 7, 2026 | 24.70 | 24.70 | 23.80 | 23.80 | 23.80 | 13.33% | 611 |
| Dec 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | 95 |
| Dec 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 18 |
| Dec 18, 2025 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | - | 8,459 |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 220 |
| Dec 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 396 |
| Dec 11, 2025 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | 6.36% | 3,603 |
| Dec 10, 2025 | 19.40 | 19.45 | 19.28 | 19.28 | 19.28 | -10.56% | 15,618 |
| Dec 3, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -5.90% | 1,000 |
| Dec 1, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.23% | 18 |
| Nov 27, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | 642 |
| Nov 26, 2025 | 21.80 | 22.40 | 21.80 | 22.20 | 22.20 | -3.27% | 1,240 |
| Nov 25, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 5.28% | 1,877 |
| Nov 19, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -3.96% | 563 |
| Nov 17, 2025 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 4.61% | 2,175 |
| Nov 14, 2025 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -5.65% | 3,031 |
| Nov 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -6.12% | 1,000 |
| Nov 11, 2025 | 24.60 | 24.70 | 24.50 | 24.50 | 24.50 | 0.82% | 1,104 |
| Nov 10, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | 4 |
| Nov 7, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | 1.67% | 1,082 |