Arctic Bioscience AS (OSL:ABS)
Norway · Delayed Price · Currency is NOK 2.490
+0.290 (13.18%)
Nov 2, 2026, 1:06 PM CET
Arctic Bioscience AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.53 | 2.53 | 2.49 | 2.49 | 2.49 | 13.18% | 170 |
| Oct 30, 2026 | 2.10 | 2.28 | 2.10 | 2.20 | 2.20 | - | 1,801 |
| Oct 29, 2026 | 2.30 | 2.41 | 2.17 | 2.20 | 2.20 | -8.33% | 18,400 |
| Oct 28, 2026 | 2.33 | 2.49 | 2.05 | 2.40 | 2.40 | -6.61% | 7,278 |
| Oct 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.15% | 100 |
| Oct 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 10.17% | 1,000 |
| Oct 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.06% | 1,010 |
| Oct 22, 2026 | 2.20 | 2.36 | 2.20 | 2.29 | 2.29 | 9.05% | 1,847 |
| Oct 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -12.50% | 1,200 |
| Oct 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 1,900 |
| Oct 19, 2026 | 2.20 | 2.50 | 2.20 | 2.50 | 2.50 | 8.23% | 8,100 |
| Oct 16, 2026 | 2.50 | 2.54 | 2.31 | 2.31 | 2.31 | -10.81% | 20,421 |
| Oct 15, 2026 | 2.29 | 2.59 | 2.29 | 2.59 | 2.59 | 8.82% | 5,050 |
| Oct 14, 2026 | 2.49 | 2.49 | 2.38 | 2.38 | 2.38 | -1.24% | 10,100 |
| Oct 13, 2026 | 2.60 | 2.60 | 2.41 | 2.41 | 2.41 | - | 152 |
| Oct 12, 2026 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -8.71% | 12,000 |
| Oct 9, 2026 | 2.37 | 2.64 | 2.36 | 2.64 | 2.64 | -0.38% | 804 |
| Oct 8, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.99% | 7 |
| Oct 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Oct 6, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | 200 |
| Oct 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 1, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 100 |
| Sep 30, 2026 | 2.65 | 2.65 | 2.47 | 2.60 | 2.60 | - | 3,687 |
| Sep 29, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | -4.76% | 287 |
| Sep 28, 2026 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -0.36% | 590 |
| Sep 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.40% | 100 |
| Sep 24, 2026 | 2.52 | 2.80 | 2.52 | 2.65 | 2.65 | -5.02% | 20,553 |
| Sep 23, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 22, 2026 | 2.52 | 2.79 | 2.52 | 2.79 | 2.79 | - | 1,764 |
| Sep 21, 2026 | 2.50 | 2.79 | 2.50 | 2.79 | 2.79 | -0.36% | 1,509 |
| Sep 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.36% | 4 |
| Sep 16, 2026 | 2.80 | 2.80 | 2.55 | 2.79 | 2.79 | 3.33% | 6,908 |
| Sep 15, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | -3.23% | 1,700 |
| Sep 14, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | 1.45% | 1,680 |
| Sep 11, 2026 | 2.50 | 2.77 | 2.50 | 2.75 | 2.75 | -1.08% | 3,942 |
| Sep 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 9, 2026 | 2.60 | 2.78 | 2.60 | 2.78 | 2.78 | -0.36% | 1,372 |
| Sep 8, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 7, 2026 | 2.66 | 2.79 | 2.65 | 2.79 | 2.79 | 1.45% | 4,904 |
| Sep 4, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Sep 3, 2026 | 2.78 | 2.78 | 2.33 | 2.75 | 2.75 | 6.18% | 7,082 |
| Sep 2, 2026 | 2.78 | 2.79 | 2.59 | 2.59 | 2.59 | -6.83% | 10,552 |
| Sep 1, 2026 | 2.79 | 2.79 | 2.52 | 2.78 | 2.78 | -0.36% | 4,900 |
| Aug 31, 2026 | 2.55 | 2.79 | 2.50 | 2.79 | 2.79 | 3.72% | 5,659 |
| Aug 28, 2026 | 2.65 | 2.80 | 2.52 | 2.69 | 2.69 | -0.37% | 80,765 |
| Aug 27, 2026 | 2.80 | 2.80 | 2.55 | 2.70 | 2.70 | -3.57% | 30,929 |
| Aug 26, 2026 | 2.58 | 2.80 | 2.58 | 2.80 | 2.80 | -2.10% | 29,349 |
| Aug 25, 2026 | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | 2.14% | 1,752 |