Arctic Fish Holding AS (OSL:AFISH)
Norway flag Norway · Delayed Price · Currency is NOK
34.00
-1.00 (-2.86%)
Oct 24, 2025, 3:12 PM CET

Arctic Fish Holding AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202535.0035.0034.0034.0034.00-2.86%3,908
Oct 23, 202534.4035.0034.4035.0035.0016.67%528
Oct 22, 202534.0034.8030.0030.0030.00-10.71%5,627
Oct 21, 202538.0038.0033.6033.6033.60-4.00%4,713
Oct 20, 202535.0035.2035.0035.0035.00-2,393
Oct 17, 202536.0039.0035.0035.0035.00-2.78%1,490
Oct 16, 202535.2037.0035.2036.0036.00-1.10%2,999
Oct 15, 202535.8039.0035.8036.4036.403.41%1,747
Oct 14, 202539.0039.0035.2035.2035.20-6.38%6,205
Oct 13, 202538.0039.0037.0037.6037.60-10.48%3,600
Oct 10, 202536.6042.0036.6042.0042.0023.53%9,924
Oct 9, 202539.6039.6034.0034.0034.00-11.92%8,220
Oct 8, 202543.0044.0037.2038.6038.60-5.39%11,020
Oct 7, 202541.2043.0040.2040.8040.80-0.97%1,103
Oct 6, 202541.0046.2040.8041.2041.206.74%13,021
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