Arctic Bioscience AS (OSL:ABS)
Norway · Delayed Price · Currency is NOK 3.770
+0.070 (1.89%)
Aug 1, 2025, 3:58 PM CET
Arctic Bioscience AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 3.65 | 3.79 | 3.65 | 3.75 | 3.75 | -2.60% | 33,498 |
| Jul 3, 2025 | 4.00 | 4.00 | 3.60 | 3.85 | 3.85 | -8.33% | 86,499 |
| Jul 2, 2025 | 3.90 | 4.80 | 3.70 | 4.20 | 4.20 | 22.81% | 493,176 |
| Jul 1, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.88% | 65,545 |
| Jun 30, 2025 | 3.38 | 3.39 | 3.34 | 3.39 | 3.39 | 3.99% | 610 |
| Jun 27, 2025 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | -3.83% | 23,030 |
| Jun 26, 2025 | 3.39 | 3.39 | 3.20 | 3.39 | 3.39 | -0.59% | 4,812 |
| Jun 25, 2025 | 3.20 | 3.48 | 3.20 | 3.41 | 3.41 | -2.29% | 1,060 |
| Jun 24, 2025 | 3.60 | 3.60 | 3.20 | 3.49 | 3.49 | 9.06% | 13,720 |
| Jun 23, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | -8.31% | 5,616 |
| Jun 20, 2025 | 3.25 | 3.50 | 3.05 | 3.49 | 3.49 | 9.06% | 7,262 |
| Jun 19, 2025 | 3.09 | 3.20 | 3.00 | 3.20 | 3.20 | 5.96% | 14,634 |
| Jun 18, 2025 | 3.00 | 3.12 | 3.00 | 3.02 | 3.02 | 0.67% | 35,645 |
| Jun 17, 2025 | 3.59 | 3.59 | 3.00 | 3.00 | 3.00 | -9.09% | 162 |
| Jun 16, 2025 | 3.11 | 3.60 | 3.11 | 3.30 | 3.30 | -12.47% | 21,509 |
| Jun 13, 2025 | 3.42 | 3.78 | 3.42 | 3.77 | 3.77 | 21.22% | 5,490 |
| Jun 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jun 11, 2025 | 3.11 | 3.24 | 3.10 | 3.11 | 3.11 | - | 9,974 |
| Jun 10, 2025 | 2.82 | 3.12 | 2.82 | 3.11 | 3.11 | 0.32% | 5,106 |
| Jun 6, 2025 | 3.75 | 3.75 | 3.10 | 3.10 | 3.10 | -3.13% | 43,388 |
| Jun 5, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | - | 8,383 |
| Jun 4, 2025 | 3.18 | 3.20 | 3.15 | 3.20 | 3.20 | 5.96% | 14,448 |
| Jun 3, 2025 | 3.30 | 3.30 | 3.02 | 3.02 | 3.02 | -4.73% | 501 |
| Jun 2, 2025 | 3.10 | 3.40 | 3.10 | 3.17 | 3.17 | -6.76% | 86,807 |
| May 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 7,069 |
| May 28, 2025 | 2.96 | 3.38 | 2.96 | 3.30 | 3.30 | 14.58% | 7,069 |
| May 27, 2025 | 3.11 | 3.20 | 2.87 | 2.88 | 2.88 | -12.73% | 8,605 |
| May 26, 2025 | 3.35 | 3.35 | 3.02 | 3.30 | 3.30 | 0.92% | 18,257 |
| May 23, 2025 | 3.45 | 3.80 | 3.00 | 3.27 | 3.27 | -5.22% | 22,515 |
| May 22, 2025 | 4.00 | 4.00 | 3.36 | 3.45 | 3.45 | 7.14% | 6,493 |