Arctic Bioscience AS (OSL:ABS)
Norway · Delayed Price · Currency is NOK 2.560
-0.440 (-14.67%)
Aug 4, 2026, 2:27 PM CET
Arctic Bioscience AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -14.67% | 97 |
| Aug 3, 2026 | 2.70 | 3.00 | 2.67 | 3.00 | 3.00 | 12.36% | 16,894 |
| Jul 31, 2026 | 2.51 | 2.70 | 2.51 | 2.67 | 2.67 | -1.11% | 4,326 |
| Jul 30, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 40,482 |
| Jul 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 28, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 8,400 |
| Jul 27, 2026 | 2.80 | 2.80 | 2.75 | 2.80 | 2.80 | - | 23,610 |
| Jul 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 23, 2026 | 2.83 | 2.83 | 2.65 | 2.80 | 2.80 | -1.06% | 16,320 |
| Jul 22, 2026 | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | -1.05% | 8,800 |
| Jul 21, 2026 | 2.57 | 2.87 | 2.57 | 2.86 | 2.86 | -0.35% | 38,460 |
| Jul 20, 2026 | 2.70 | 2.90 | 2.70 | 2.87 | 2.87 | -4.33% | 80,744 |
| Jul 17, 2026 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | - | 2,112 |
| Jul 16, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | - | 3,120 |
| Jul 15, 2026 | 3.14 | 3.14 | 2.96 | 3.00 | 3.00 | -7.41% | 5,900 |
| 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 |