Arctic Bioscience AS (OSL:ABS)
Norway · Delayed Price · Currency is NOK 3.300
0.00 (0.00%)
Apr 1, 2026, 12:05 PM CET
Arctic Bioscience AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.46 | 3.46 | 3.04 | 3.30 | 3.30 | - | 18,307 |
| Mar 31, 2026 | 3.36 | 3.45 | 2.99 | 3.30 | 3.30 | -4.62% | 3,998 |
| Mar 30, 2026 | 3.16 | 3.46 | 3.16 | 3.46 | 3.46 | 6.79% | 2,400 |
| Mar 27, 2026 | 3.10 | 3.45 | 3.10 | 3.24 | 3.24 | -1.22% | 1,754 |
| Mar 26, 2026 | 3.16 | 3.28 | 3.03 | 3.28 | 3.28 | 1.55% | 11,432 |
| Mar 25, 2026 | 3.47 | 3.47 | 3.18 | 3.23 | 3.23 | -1.82% | 21,744 |
| Mar 24, 2026 | 3.46 | 3.46 | 3.20 | 3.29 | 3.29 | 4.78% | 18,852 |
| Mar 23, 2026 | 3.63 | 3.63 | 3.14 | 3.14 | 3.14 | -11.80% | 5,071 |
| Mar 20, 2026 | 3.20 | 3.59 | 3.03 | 3.56 | 3.56 | 14.84% | 7,956 |
| Mar 19, 2026 | 2.99 | 3.60 | 2.99 | 3.10 | 3.10 | -8.28% | 226,981 |
| Mar 18, 2026 | 3.40 | 3.40 | 3.00 | 3.38 | 3.38 | - | 71,260 |
| Mar 17, 2026 | 3.25 | 3.38 | 2.91 | 3.38 | 3.38 | -0.29% | 7,099 |
| Mar 16, 2026 | 3.40 | 3.40 | 3.27 | 3.39 | 3.39 | -0.29% | 33,177 |
| Mar 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,900 |
| Mar 12, 2026 | 2.90 | 3.40 | 2.90 | 3.40 | 3.40 | - | 16 |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 78 |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 9, 2026 | 3.40 | 3.40 | 3.00 | 3.40 | 3.40 | - | 4,191 |
| Mar 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | 100 |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 4, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -7.25% | 5,129 |
| Mar 3, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | 4.55% | 185 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 7,600 |
| Feb 27, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | 16,839 |
| Feb 26, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -4.97% | 1,019 |
| Feb 25, 2026 | 3.43 | 3.43 | 3.25 | 3.42 | 3.42 | -0.29% | 8,359 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | 7.19% | 5,864 |
| Feb 23, 2026 | 3.55 | 3.55 | 3.17 | 3.20 | 3.20 | - | 12,499 |
| Feb 20, 2026 | 3.34 | 3.34 | 3.01 | 3.20 | 3.20 | 2.89% | 49,201 |
| Feb 19, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -7.16% | 6,151 |
| Feb 18, 2026 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | - | 14,500 |
| Feb 17, 2026 | 3.03 | 3.35 | 3.03 | 3.35 | 3.35 | 0.30% | 3,299 |
| Feb 16, 2026 | 3.00 | 3.34 | 3.00 | 3.34 | 3.34 | -1.18% | 3,550 |
| Feb 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | 10,355 |
| Feb 12, 2026 | 3.24 | 3.39 | 3.24 | 3.39 | 3.39 | -2.31% | 6,543 |
| Feb 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Feb 10, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.57% | 10,000 |
| Feb 9, 2026 | 3.17 | 3.49 | 3.16 | 3.49 | 3.49 | 1.16% | 4,600 |
| Feb 6, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Feb 5, 2026 | 3.48 | 3.48 | 3.17 | 3.45 | 3.45 | -2.27% | 1,322 |
| Feb 4, 2026 | 3.54 | 3.54 | 3.20 | 3.53 | 3.53 | 6.97% | 6,507 |
| Feb 3, 2026 | 3.52 | 3.52 | 3.19 | 3.30 | 3.30 | -2.37% | 5,231 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.21 | 3.38 | 3.38 | -2.03% | 71,788 |
| Jan 30, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.43% | 1,170 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.33 | 3.50 | 3.50 | 0.29% | 6,725 |
| Jan 28, 2026 | 3.26 | 3.49 | 3.26 | 3.49 | 3.49 | -0.29% | 11,230 |
| Jan 27, 2026 | 3.64 | 3.64 | 3.40 | 3.50 | 3.50 | - | 7,308 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 100 |
| Jan 23, 2026 | 3.24 | 3.41 | 3.24 | 3.40 | 3.40 | -0.29% | 13,979 |
| Jan 22, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | 1.49% | 27,817 |