Arctic Bioscience AS (OSL:ABS)
Norway flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.993.993.173.683.689.85%14,520
Oct 23, 20253.553.553.353.353.35-4.29%36,100
Oct 22, 20253.503.503.503.503.50-1.96%1,000
Oct 21, 20253.573.573.573.573.575.31%100
Oct 20, 20253.573.573.003.393.395.94%53,934
Oct 17, 20253.203.422.993.203.203.23%16,746
Oct 16, 20253.003.563.003.103.103.33%20,200
Oct 15, 20253.193.213.003.003.00-5.66%24,528
Oct 14, 20253.183.183.183.183.18--
Oct 13, 20253.543.543.183.183.18-7.56%2,264
Oct 10, 20253.133.513.133.443.445.20%16,050
Oct 9, 20253.023.483.023.273.27-8.66%36,493
Oct 8, 20253.173.583.163.583.588.48%11,800
Oct 7, 20253.213.653.213.303.30-10.08%8,524
Oct 6, 20253.683.683.153.673.67-0.27%11,309
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