Arctic Fish Holding AS (OSL:AFISH)
Norway flag Norway · Delayed Price · Currency is NOK
38.60
+0.40 (1.05%)
Oct 3, 2025, 1:04 PM CET

Arctic Fish Holding AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202542.2042.2038.2038.6038.601.05%5,159
Oct 2, 202541.8041.8036.2038.2038.20-3.54%2,059
Oct 1, 202542.8042.8039.4039.6039.60-6.16%3,625
Sep 30, 202542.2042.2039.0042.2042.20-0.94%6,262
Sep 29, 202550.0050.0042.6042.6042.601.91%3,242
Sep 26, 202544.0046.0040.0041.8041.80-1.42%3,116
Sep 25, 202542.4042.4042.4042.4042.40--
Sep 24, 202542.2042.4042.2042.4042.400.47%133
Sep 23, 202549.8050.0042.2042.2042.20-15.60%704
Sep 22, 202550.0050.0045.0050.0050.0011.11%216
Sep 19, 202540.6045.0040.6045.0045.0017.19%1,321
Sep 18, 202541.0041.0038.4038.4038.403.23%974
Sep 17, 202537.2037.2037.2037.2037.20--
Sep 16, 202539.0039.0037.2037.2037.200.54%500
Sep 15, 202536.0037.2036.0037.0037.00-2.12%1,566
Sep 12, 202538.4038.4033.8037.8037.80-3.08%7,087
Sep 11, 202539.0039.0039.0039.0039.00-160
Sep 10, 202539.0039.0039.0039.0039.005.41%164
Sep 9, 202539.0039.0034.8037.0037.00-5.13%6,572
Sep 8, 202538.0039.0034.2039.0039.002.63%6,463
Sep 5, 202534.8038.0032.2038.0038.0018.75%3,517
Sep 4, 202531.0035.0031.0032.0032.002.56%4,323
Sep 3, 202532.8032.8031.2031.2031.20-1.27%935
Sep 2, 202531.6031.6031.6031.6031.60--
Sep 1, 202532.6034.8031.0031.6031.60-3.07%1,700
Aug 29, 202532.8032.8032.6032.6032.60-0.61%4,151
Aug 28, 202532.8032.8032.8032.8032.80--
Aug 27, 202532.8032.8032.8032.8032.80--
Aug 26, 202532.8032.8032.8032.8032.80--
Aug 25, 202532.8032.8032.8032.8032.80--
Aug 22, 202533.2033.2032.8032.8032.804.46%2,334
Aug 21, 202531.0031.8031.0031.4031.401.29%3,134
Aug 20, 202531.8033.0031.0031.0031.00-2.52%2,799
Aug 19, 202535.2035.6031.8031.8031.80-4.22%2,798
Aug 18, 202535.4036.6033.0033.2033.20-6.21%646
Aug 15, 202539.0039.0033.2035.4035.40-6.84%705
Aug 14, 202532.4039.8032.4038.0038.00-13,168
Aug 13, 202537.4039.8037.4038.0038.002.70%1,526
Aug 12, 202536.8037.0035.4037.0037.00-1,638
Aug 11, 202535.8037.0035.4037.0037.00-3,795
Aug 8, 202537.0038.2036.0037.0037.002.78%6,318
Aug 7, 202537.0037.0035.8036.0036.00-0.55%5,226
Aug 6, 202536.2036.2036.2036.2036.202.84%2,048
Aug 5, 202536.0037.6035.2035.2035.20-4.86%7,356
Aug 4, 202535.2037.0035.2037.0037.003.93%6,780
Aug 1, 202537.0038.0035.6035.6035.60-1.11%12,365
Jul 31, 202536.0038.2036.0036.0036.00-5,509
Jul 30, 202535.4038.0035.4036.0036.00-0.55%7,306
Jul 29, 202538.0038.6035.2036.2036.20-4.74%13,863
Jul 28, 202535.4039.4035.4038.0038.00-1.55%9,153