Arctic Bioscience AS (OSL:ABS)
Norway · Delayed Price · Currency is NOK 3.680
+0.330 (9.85%)
Oct 24, 2025, 3:44 PM CET
Arctic Bioscience AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.99 | 3.99 | 3.17 | 3.68 | 3.68 | 9.85% | 14,520 |
| Oct 23, 2025 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -4.29% | 36,100 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | 1,000 |
| Oct 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 5.31% | 100 |
| Oct 20, 2025 | 3.57 | 3.57 | 3.00 | 3.39 | 3.39 | 5.94% | 53,934 |
| Oct 17, 2025 | 3.20 | 3.42 | 2.99 | 3.20 | 3.20 | 3.23% | 16,746 |
| Oct 16, 2025 | 3.00 | 3.56 | 3.00 | 3.10 | 3.10 | 3.33% | 20,200 |
| Oct 15, 2025 | 3.19 | 3.21 | 3.00 | 3.00 | 3.00 | -5.66% | 24,528 |
| Oct 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 13, 2025 | 3.54 | 3.54 | 3.18 | 3.18 | 3.18 | -7.56% | 2,264 |
| Oct 10, 2025 | 3.13 | 3.51 | 3.13 | 3.44 | 3.44 | 5.20% | 16,050 |
| Oct 9, 2025 | 3.02 | 3.48 | 3.02 | 3.27 | 3.27 | -8.66% | 36,493 |
| Oct 8, 2025 | 3.17 | 3.58 | 3.16 | 3.58 | 3.58 | 8.48% | 11,800 |
| Oct 7, 2025 | 3.21 | 3.65 | 3.21 | 3.30 | 3.30 | -10.08% | 8,524 |
| Oct 6, 2025 | 3.68 | 3.68 | 3.15 | 3.67 | 3.67 | -0.27% | 11,309 |
| Oct 3, 2025 | 3.50 | 3.69 | 3.10 | 3.68 | 3.68 | 8.24% | 20,248 |
| Oct 2, 2025 | 3.30 | 3.50 | 3.13 | 3.40 | 3.40 | 3.03% | 16,352 |
| Oct 1, 2025 | 3.69 | 3.69 | 3.24 | 3.30 | 3.30 | -3.51% | 57,280 |
| Sep 30, 2025 | 3.35 | 3.77 | 3.11 | 3.42 | 3.42 | 2.40% | 71,007 |
| Sep 29, 2025 | 3.35 | 3.35 | 3.19 | 3.34 | 3.34 | 0.30% | 29,697 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.21 | 3.33 | 3.33 | -2.06% | 20,522 |
| Sep 25, 2025 | 3.79 | 3.81 | 3.40 | 3.40 | 3.40 | -9.33% | 28,574 |
| Sep 24, 2025 | 3.55 | 3.80 | 3.41 | 3.75 | 3.75 | 5.63% | 2,803 |
| Sep 23, 2025 | 3.50 | 3.72 | 3.50 | 3.55 | 3.55 | -4.57% | 10,486 |
| Sep 22, 2025 | 3.98 | 3.98 | 3.42 | 3.72 | 3.72 | 0.81% | 23,244 |
| Sep 19, 2025 | 3.69 | 3.86 | 3.55 | 3.69 | 3.69 | 2.22% | 27,114 |
| Sep 18, 2025 | 3.70 | 3.94 | 3.61 | 3.61 | 3.61 | -8.61% | 143,280 |
| Sep 17, 2025 | 4.10 | 4.10 | 3.40 | 3.95 | 3.95 | 9.72% | 72,697 |
| Sep 16, 2025 | 4.02 | 4.02 | 3.60 | 3.60 | 3.60 | -10.67% | 3,718 |
| Sep 15, 2025 | 4.14 | 4.14 | 3.77 | 4.03 | 4.03 | 6.90% | 12,920 |
| 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 |