Arctic Bioscience AS (OSL:ABS)
Norway · Delayed Price · Currency is NOK 3.160
-0.020 (-0.63%)
Jun 4, 2026, 9:59 AM CET
Arctic Bioscience AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 3.55 | 3.55 | 3.20 | 3.30 | 3.30 | -4.35% | 46,304 |
| Apr 29, 2026 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 15,800 |
| Apr 28, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -1.73% | 8,200 |
| Apr 27, 2026 | 3.18 | 3.46 | 3.18 | 3.46 | 3.46 | 2.06% | 5,200 |
| Apr 24, 2026 | 3.16 | 3.39 | 3.00 | 3.39 | 3.39 | -1.74% | 7,825 |
| Apr 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,000 |
| Apr 22, 2026 | 3.18 | 3.45 | 3.18 | 3.45 | 3.45 | 2.37% | 13,466 |
| Apr 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.03% | 1,000 |
| Apr 20, 2026 | 3.45 | 3.45 | 3.16 | 3.44 | 3.44 | -0.58% | 2,502 |
| Apr 17, 2026 | 3.38 | 3.46 | 3.16 | 3.46 | 3.46 | 2.37% | 65,389 |
| Apr 16, 2026 | 3.15 | 3.40 | 3.15 | 3.38 | 3.38 | 8.33% | 88,935 |
| Apr 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.41% | 19,712 |
| Apr 14, 2026 | 3.11 | 3.24 | 3.11 | 3.23 | 3.23 | -0.31% | 1,464 |
| Apr 13, 2026 | 3.24 | 3.24 | 3.11 | 3.24 | 3.24 | 4.52% | 9,075 |
| Apr 10, 2026 | 3.00 | 3.27 | 3.00 | 3.10 | 3.10 | -9.36% | 8,964 |
| Apr 9, 2026 | 3.45 | 3.45 | 3.00 | 3.42 | 3.42 | 0.88% | 56 |
| Apr 8, 2026 | 3.20 | 3.39 | 3.04 | 3.39 | 3.39 | -1.45% | 1,220 |
| Apr 7, 2026 | 3.40 | 3.44 | 3.15 | 3.44 | 3.44 | 4.24% | 2,749 |
| 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 |