Arctic Bioscience AS (OSL:ABS)
Norway · Delayed Price · Currency is NOK 3.650
-0.500 (-12.05%)
Sep 12, 2025, 2:40 PM CET
Arctic Bioscience AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.53 | 4.10 | 3.52 | 3.77 | 3.77 | -9.16% | 37,141 |
| Sep 11, 2025 | 3.83 | 4.15 | 3.50 | 4.15 | 4.15 | 6.14% | 4,868 |
| Sep 10, 2025 | 4.20 | 4.20 | 3.86 | 3.91 | 3.91 | -5.78% | 19,370 |
| Sep 9, 2025 | 4.30 | 4.30 | 3.85 | 4.15 | 4.15 | 6.68% | 35,681 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.82 | 3.89 | 3.89 | -2.02% | 5,287 |
| Sep 5, 2025 | 3.97 | 3.97 | 3.80 | 3.97 | 3.97 | -0.75% | 10,916 |
| Sep 4, 2025 | 3.50 | 4.02 | 3.50 | 4.00 | 4.00 | 12.04% | 49,872 |
| Sep 3, 2025 | 3.50 | 3.81 | 3.50 | 3.57 | 3.57 | -2.46% | 23,773 |
| Sep 2, 2025 | 3.63 | 3.67 | 3.51 | 3.66 | 3.66 | -4.94% | 31,970 |
| Sep 1, 2025 | 3.31 | 3.87 | 3.31 | 3.85 | 3.85 | 0.26% | 26,908 |
| Aug 29, 2025 | 4.20 | 4.20 | 3.75 | 3.84 | 3.84 | -6.34% | 35,114 |
| Aug 28, 2025 | 3.80 | 4.10 | 3.36 | 4.10 | 4.10 | 5.67% | 112,648 |
| Aug 27, 2025 | 4.00 | 4.20 | 3.88 | 3.88 | 3.88 | -5.60% | 43,279 |
| Aug 26, 2025 | 4.36 | 4.36 | 4.00 | 4.11 | 4.11 | -1.20% | 54,448 |
| Aug 25, 2025 | 4.29 | 4.29 | 3.98 | 4.16 | 4.16 | 5.58% | 116,792 |
| Aug 22, 2025 | 3.85 | 3.97 | 3.78 | 3.94 | 3.94 | 3.68% | 135,370 |
| Aug 21, 2025 | 3.71 | 3.98 | 3.71 | 3.80 | 3.80 | -4.52% | 161,317 |
| Aug 20, 2025 | 4.10 | 4.19 | 3.73 | 3.98 | 3.98 | -4.10% | 245,560 |
| Aug 19, 2025 | 4.65 | 4.65 | 4.10 | 4.15 | 4.15 | -1.19% | 906,067 |
| Aug 18, 2025 | 3.29 | 4.54 | 3.29 | 4.20 | 4.20 | 27.66% | 1,387,968 |
| Aug 15, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | -6.00% | 61,557 |
| Aug 14, 2025 | 3.48 | 3.62 | 3.48 | 3.50 | 3.50 | 0.57% | 12,665 |
| Aug 13, 2025 | 3.49 | 3.49 | 3.17 | 3.48 | 3.48 | 2.35% | 14,549 |
| Aug 12, 2025 | 3.16 | 3.55 | 3.16 | 3.40 | 3.40 | -6.85% | 152,343 |
| Aug 11, 2025 | 3.67 | 3.67 | 3.49 | 3.65 | 3.65 | -0.54% | 50,744 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.21 | 3.67 | 3.67 | - | 15,682 |
| Aug 7, 2025 | 3.68 | 3.68 | 3.54 | 3.67 | 3.67 | -1.34% | 12,172 |
| Aug 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62% | 100 |
| Aug 5, 2025 | 3.41 | 3.79 | 3.41 | 3.59 | 3.59 | -3.75% | 24,721 |
| Aug 4, 2025 | 3.75 | 3.75 | 3.40 | 3.73 | 3.73 | -1.06% | 5,930 |
| Aug 1, 2025 | 3.26 | 3.79 | 3.26 | 3.77 | 3.77 | 1.89% | 13,821 |
| Jul 31, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 6.02% | 3,692 |
| Jul 30, 2025 | 3.30 | 3.49 | 3.30 | 3.49 | 3.49 | 2.65% | 900 |
| Jul 29, 2025 | 3.49 | 3.75 | 3.40 | 3.40 | 3.40 | -2.58% | 6,400 |
| Jul 28, 2025 | 3.81 | 3.81 | 3.40 | 3.49 | 3.49 | -2.79% | 6,685 |
| Jul 25, 2025 | 3.50 | 3.73 | 3.15 | 3.59 | 3.59 | -5.28% | 25,040 |
| Jul 24, 2025 | 3.79 | 3.79 | 3.58 | 3.79 | 3.79 | - | 20,125 |
| Jul 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Jul 22, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 1,265 |
| Jul 21, 2025 | 3.50 | 3.79 | 3.50 | 3.79 | 3.79 | 8.29% | 1,460 |
| Jul 18, 2025 | 3.79 | 3.79 | 3.20 | 3.50 | 3.50 | 6.38% | 4,446 |
| Jul 17, 2025 | 3.81 | 3.81 | 3.29 | 3.29 | 3.29 | -10.60% | 26,820 |
| Jul 16, 2025 | 3.29 | 3.68 | 3.15 | 3.68 | 3.68 | 0.27% | 30,734 |
| Jul 15, 2025 | 3.40 | 3.69 | 3.28 | 3.67 | 3.67 | -3.17% | 11,092 |
| Jul 14, 2025 | 3.55 | 3.79 | 3.40 | 3.79 | 3.79 | 6.16% | 5,550 |
| Jul 11, 2025 | 3.75 | 3.75 | 3.15 | 3.57 | 3.57 | -3.51% | 15,673 |
| Jul 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 100 |
| Jul 9, 2025 | 3.60 | 3.76 | 3.50 | 3.50 | 3.50 | -4.11% | 49,105 |
| Jul 8, 2025 | 3.50 | 3.66 | 3.50 | 3.65 | 3.65 | -2.41% | 7,839 |
| Jul 7, 2025 | 3.75 | 3.78 | 3.50 | 3.74 | 3.74 | -0.27% | 39,079 |