Arctic Bioscience AS (OSL:ABS)
Norway · Delayed Price · Currency is NOK 3.000
-0.240 (-7.41%)
Jul 15, 2026, 4:27 PM CET
Arctic Bioscience AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.31% | 1,182 |
| Jul 13, 2026 | 3.40 | 3.40 | 2.90 | 3.25 | 3.25 | 1.88% | 17,129 |
| Jul 10, 2026 | 2.80 | 3.19 | 2.80 | 3.19 | 3.19 | -1.85% | 2,053 |
| Jul 9, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 7, 2026 | 2.85 | 3.25 | 2.85 | 3.25 | 3.25 | 0.62% | 3,725 |
| Jul 6, 2026 | 3.00 | 3.24 | 3.00 | 3.23 | 3.23 | 2.87% | 2,930 |
| Jul 3, 2026 | 2.99 | 3.14 | 2.99 | 3.14 | 3.14 | -4.85% | 2,820 |
| Jul 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 100 |
| Jun 30, 2026 | 3.27 | 3.27 | 3.02 | 3.24 | 3.24 | -1.82% | 1,708 |
| Jun 29, 2026 | 3.00 | 3.30 | 2.60 | 3.30 | 3.30 | - | 948 |
| Jun 26, 2026 | 3.10 | 3.30 | 3.02 | 3.30 | 3.30 | -1.49% | 6,200 |
| Jun 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 6.35% | 100 |
| Jun 23, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | -4.55% | 6,500 |
| Jun 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 19, 2026 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 34,946 |
| Jun 18, 2026 | 3.27 | 3.27 | 3.00 | 3.25 | 3.25 | 7.97% | 7,600 |
| Jun 17, 2026 | 3.26 | 3.40 | 3.01 | 3.01 | 3.01 | -7.67% | 6,733 |
| Jun 16, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -0.91% | 11,000 |
| Jun 15, 2026 | 3.36 | 3.36 | 3.10 | 3.29 | 3.29 | -4.08% | 25,797 |
| Jun 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 8, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 5, 2026 | 3.05 | 3.43 | 3.05 | 3.43 | 3.43 | 2.39% | 19,034 |
| Jun 4, 2026 | 3.45 | 3.45 | 3.15 | 3.35 | 3.35 | 5.35% | 18,921 |
| Jun 3, 2026 | 3.41 | 3.41 | 3.16 | 3.18 | 3.18 | -6.74% | 23,532 |
| Jun 2, 2026 | 3.03 | 3.46 | 3.03 | 3.41 | 3.41 | 6.56% | 5,358 |
| Jun 1, 2026 | 3.30 | 3.50 | 3.01 | 3.20 | 3.20 | -3.03% | 99,209 |
| May 29, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 6.45% | 2,100 |
| May 28, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -3.13% | 34,126 |
| May 27, 2026 | 3.49 | 3.49 | 3.20 | 3.20 | 3.20 | -4.76% | 6,995 |
| May 26, 2026 | 3.29 | 3.40 | 3.04 | 3.36 | 3.36 | 2.44% | 86,992 |
| May 22, 2026 | 3.31 | 3.31 | 3.06 | 3.28 | 3.28 | -1.20% | 20,888 |
| May 21, 2026 | 3.32 | 3.32 | 3.06 | 3.32 | 3.32 | 8.14% | 2,526 |
| May 20, 2026 | 3.20 | 3.36 | 3.07 | 3.07 | 3.07 | -1.92% | 2,117 |
| May 19, 2026 | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -3.40% | 15,796 |
| May 18, 2026 | 3.40 | 3.40 | 3.04 | 3.24 | 3.24 | 6.58% | 38,496 |
| May 15, 2026 | 3.30 | 3.39 | 3.01 | 3.04 | 3.04 | -7.88% | 12,523 |
| May 13, 2026 | 3.38 | 3.38 | 3.10 | 3.30 | 3.30 | 10.00% | 4,454 |
| May 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -12.54% | 2 |
| May 11, 2026 | 3.44 | 3.45 | 3.00 | 3.43 | 3.43 | -0.29% | 20,888 |
| May 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.56% | 8,382 |
| May 7, 2026 | 3.14 | 3.29 | 3.14 | 3.29 | 3.29 | - | 43,730 |
| May 6, 2026 | 3.30 | 3.30 | 3.20 | 3.29 | 3.29 | 2.81% | 16,975 |
| May 5, 2026 | 3.20 | 3.30 | 3.13 | 3.20 | 3.20 | -3.03% | 37,349 |
| May 4, 2026 | 3.50 | 3.50 | 3.12 | 3.30 | 3.30 | - | 7,750 |