Arctic Fish Holding AS (OSL:AFISH)
Norway · Delayed Price · Currency is NOK 26.80
-2.20 (-7.59%)
Feb 23, 2026, 3:52 PM CET
Arctic Fish Holding AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 6 |
| Feb 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 19, 2026 | 28.60 | 29.40 | 27.20 | 29.00 | 29.00 | 4.32% | 5,975 |
| Feb 18, 2026 | 27.20 | 29.00 | 27.20 | 27.80 | 27.80 | -0.71% | 2,336 |
| Feb 17, 2026 | 27.00 | 28.00 | 25.20 | 28.00 | 28.00 | 3.70% | 1,351 |
| Feb 16, 2026 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -4.93% | 1,365 |
| Feb 13, 2026 | 28.40 | 28.80 | 28.00 | 28.40 | 28.40 | -5.33% | 13,049 |
| Feb 12, 2026 | 31.80 | 32.00 | 29.20 | 30.00 | 30.00 | -6.25% | 2,963 |
| Feb 11, 2026 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 3.23% | 2,172 |
| Feb 10, 2026 | 30.20 | 31.00 | 29.40 | 31.00 | 31.00 | 4.03% | 1,578 |
| Feb 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | 300 |
| Feb 6, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,234 |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 1,158 |
| Feb 4, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 2.78% | 6,451 |
| Feb 3, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -4.00% | 3,537 |
| Feb 2, 2026 | 28.00 | 30.20 | 28.00 | 30.00 | 30.00 | - | 1,595 |
| Jan 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 29, 2026 | 26.60 | 30.00 | 26.60 | 30.00 | 30.00 | 2.04% | 2,549 |
| Jan 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 27, 2026 | 32.00 | 32.00 | 29.00 | 29.40 | 29.40 | -5.16% | 9,170 |
| Jan 26, 2026 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 4.03% | 10 |
| Jan 23, 2026 | 32.40 | 32.40 | 29.40 | 29.80 | 29.80 | -9.15% | 6,540 |
| Jan 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 8.61% | 34 |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 20, 2026 | 29.60 | 31.80 | 29.60 | 30.20 | 30.20 | -3.82% | 710 |
| Jan 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 350 |
| Jan 16, 2026 | 33.20 | 33.20 | 31.40 | 31.40 | 31.40 | -9.77% | 1,509 |
| Jan 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 6.75% | 15 |
| Jan 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | 10 |
| Jan 13, 2026 | 35.00 | 35.00 | 33.20 | 33.20 | 33.20 | 3.75% | 613 |
| Jan 12, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 100 |
| Jan 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 499 |
| Jan 8, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | -0.62% | 4,136 |
| Jan 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | 463 |
| Jan 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jan 5, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | 305 |
| Jan 2, 2026 | 33.00 | 33.00 | 32.20 | 32.40 | 32.40 | 1.25% | 572 |
| Dec 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | 54 |
| Dec 29, 2025 | 35.00 | 35.00 | 31.00 | 31.60 | 31.60 | -9.71% | 10,130 |
| Dec 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 11.46% | 58 |
| Dec 19, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | -3.09% | 2,019 |
| Dec 18, 2025 | 30.00 | 32.40 | 30.00 | 32.40 | 32.40 | 2.53% | 300 |
| Dec 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | 5 |
| Dec 16, 2025 | 32.00 | 32.60 | 29.00 | 32.60 | 32.60 | - | 3,809 |
| Dec 15, 2025 | 33.40 | 33.40 | 31.40 | 32.60 | 32.60 | 4.49% | 295 |
| Dec 12, 2025 | 32.80 | 32.80 | 30.80 | 31.20 | 31.20 | -3.11% | 4,326 |
| Dec 11, 2025 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 3.21% | 1,765 |
| Dec 10, 2025 | 31.40 | 31.40 | 28.00 | 31.20 | 31.20 | -1.27% | 264 |
| Dec 9, 2025 | 29.00 | 31.60 | 29.00 | 31.60 | 31.60 | 3.95% | 200 |