Arctic Bioscience AS (OSL:ABS)
Norway flag Norway · Delayed Price · Currency is NOK
3.680
+0.280 (8.24%)
Oct 3, 2025, 1:35 PM CET

Arctic Bioscience AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20253.503.693.103.683.688.24%20,248
Oct 2, 20253.303.503.133.403.403.03%16,352
Oct 1, 20253.693.693.243.303.30-3.51%57,280
Sep 30, 20253.353.773.113.423.422.40%71,007
Sep 29, 20253.353.353.193.343.340.30%29,697
Sep 26, 20253.803.803.213.333.33-2.06%20,522
Sep 25, 20253.793.813.403.403.40-9.33%28,574
Sep 24, 20253.553.803.413.753.755.63%2,803
Sep 23, 20253.503.723.503.553.55-4.57%10,486
Sep 22, 20253.983.983.423.723.720.81%23,244
Sep 19, 20253.693.863.553.693.692.22%27,114
Sep 18, 20253.703.943.613.613.61-8.61%143,280
Sep 17, 20254.104.103.403.953.959.72%72,697
Sep 16, 20254.024.023.603.603.60-10.67%3,718
Sep 15, 20254.144.143.774.034.036.90%12,920
Sep 12, 20253.534.103.523.773.77-9.16%37,141
Sep 11, 20253.834.153.504.154.156.14%4,868
Sep 10, 20254.204.203.863.913.91-5.78%19,370
Sep 9, 20254.304.303.854.154.156.68%35,681
Sep 8, 20254.004.003.823.893.89-2.02%5,287
Sep 5, 20253.973.973.803.973.97-0.75%10,916
Sep 4, 20253.504.023.504.004.0012.04%49,872
Sep 3, 20253.503.813.503.573.57-2.46%23,773
Sep 2, 20253.633.673.513.663.66-4.94%31,970
Sep 1, 20253.313.873.313.853.850.26%26,908
Aug 29, 20254.204.203.753.843.84-6.34%35,114
Aug 28, 20253.804.103.364.104.105.67%112,648
Aug 27, 20254.004.203.883.883.88-5.60%43,279
Aug 26, 20254.364.364.004.114.11-1.20%54,448
Aug 25, 20254.294.293.984.164.165.58%116,792
Aug 22, 20253.853.973.783.943.943.68%135,370
Aug 21, 20253.713.983.713.803.80-4.52%161,317
Aug 20, 20254.104.193.733.983.98-4.10%245,560
Aug 19, 20254.654.654.104.154.15-1.19%906,067
Aug 18, 20253.294.543.294.204.2027.66%1,387,968
Aug 15, 20253.373.373.293.293.29-6.00%61,557
Aug 14, 20253.483.623.483.503.500.57%12,665
Aug 13, 20253.493.493.173.483.482.35%14,549
Aug 12, 20253.163.553.163.403.40-6.85%152,343
Aug 11, 20253.673.673.493.653.65-0.54%50,744
Aug 8, 20253.683.683.213.673.67-15,682
Aug 7, 20253.683.683.543.673.67-1.34%12,172
Aug 6, 20253.723.723.723.723.723.62%100
Aug 5, 20253.413.793.413.593.59-3.75%24,721
Aug 4, 20253.753.753.403.733.73-1.06%5,930
Aug 1, 20253.263.793.263.773.771.89%13,821
Jul 31, 20253.503.703.503.703.706.02%3,692
Jul 30, 20253.303.493.303.493.492.65%900
Jul 29, 20253.493.753.403.403.40-2.58%6,400
Jul 28, 20253.813.813.403.493.49-2.79%6,685