Arctic Fish Holding AS (OSL:AFISH)
Norway · Delayed Price · Currency is NOK 28.60
-3.20 (-10.06%)
May 13, 2026, 2:59 PM CET
Arctic Fish Holding AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 31.40 | 31.40 | 28.60 | 28.60 | 28.60 | -10.06% | 4,657 |
| May 12, 2026 | 33.80 | 33.80 | 31.80 | 31.80 | 31.80 | 7.43% | 580 |
| May 11, 2026 | 26.40 | 29.60 | 26.40 | 29.60 | 29.60 | 2.07% | 25 |
| May 8, 2026 | 29.80 | 29.80 | 27.00 | 29.00 | 29.00 | -2.68% | 2,422 |
| May 7, 2026 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | 4.20% | 562 |
| May 6, 2026 | 28.40 | 29.00 | 27.60 | 28.60 | 28.60 | -3.38% | 2,714 |
| May 5, 2026 | 28.40 | 30.40 | 28.40 | 29.60 | 29.60 | -1.33% | 5,167 |
| May 4, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - | 1,922 |
| Apr 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 29, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 2.04% | 3,117 |
| Apr 28, 2026 | 31.60 | 31.60 | 29.20 | 29.40 | 29.40 | -6.37% | 5,291 |
| Apr 27, 2026 | 31.80 | 32.00 | 31.20 | 31.40 | 31.40 | 3.29% | 5,024 |
| Apr 24, 2026 | 29.40 | 32.00 | 29.20 | 30.40 | 30.40 | -4.40% | 8,219 |
| Apr 23, 2026 | 31.40 | 31.80 | 30.60 | 31.80 | 31.80 | -3.05% | 3,840 |
| Apr 22, 2026 | 30.00 | 34.00 | 28.00 | 32.80 | 32.80 | 6.49% | 5,939 |
| Apr 21, 2026 | 30.60 | 31.80 | 30.20 | 30.80 | 30.80 | 0.65% | 3,056 |
| Apr 20, 2026 | 30.00 | 32.00 | 29.60 | 30.60 | 30.60 | -1.29% | 9,853 |
| Apr 17, 2026 | 32.00 | 33.40 | 30.80 | 31.00 | 31.00 | -7.19% | 13,779 |
| Apr 16, 2026 | 31.00 | 33.40 | 30.60 | 33.40 | 33.40 | 3.73% | 7,668 |
| Apr 15, 2026 | 34.00 | 34.80 | 32.20 | 32.20 | 32.20 | -9.55% | 6,316 |
| Apr 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | 3 |
| Apr 10, 2026 | 36.00 | 36.20 | 34.20 | 35.80 | 35.80 | 0.56% | 4,046 |
| Apr 9, 2026 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | -1.11% | 1,798 |
| Apr 8, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 1,848 |
| Apr 7, 2026 | 37.80 | 37.80 | 34.00 | 36.00 | 36.00 | -4.76% | 7,107 |
| Apr 1, 2026 | 36.20 | 37.80 | 33.00 | 37.80 | 37.80 | 8.00% | 4,436 |
| Mar 31, 2026 | 33.20 | 35.00 | 33.20 | 35.00 | 35.00 | 6.06% | 3,428 |
| Mar 30, 2026 | 35.40 | 35.40 | 32.00 | 33.00 | 33.00 | -9.34% | 5,829 |
| Mar 27, 2026 | 39.80 | 39.80 | 35.40 | 36.40 | 36.40 | 1.68% | 1,541 |
| Mar 26, 2026 | 34.40 | 35.80 | 32.20 | 35.80 | 35.80 | 2.29% | 7,655 |
| Mar 25, 2026 | 35.20 | 36.20 | 33.80 | 35.00 | 35.00 | -4.37% | 6,387 |
| Mar 24, 2026 | 39.80 | 39.80 | 36.60 | 36.60 | 36.60 | -2.66% | 13,144 |
| Mar 23, 2026 | 37.60 | 39.20 | 37.00 | 37.60 | 37.60 | 4.44% | 25,471 |
| Mar 20, 2026 | 32.00 | 37.40 | 32.00 | 36.00 | 36.00 | 10.43% | 55,947 |
| Mar 19, 2026 | 34.60 | 36.00 | 29.60 | 32.60 | 32.60 | 15.60% | 61,378 |
| Mar 18, 2026 | 29.00 | 30.80 | 27.00 | 28.20 | 28.20 | 8.46% | 11,805 |
| Mar 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | 779 |
| Mar 16, 2026 | 25.20 | 26.40 | 24.60 | 24.60 | 24.60 | -2.38% | 1,109 |
| Mar 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 10, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 2.44% | 3,400 |
| Mar 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 6, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | -1.60% | 336 |
| Mar 5, 2026 | 23.80 | 25.00 | 23.20 | 25.00 | 25.00 | 8.70% | 5,520 |
| Mar 4, 2026 | 26.40 | 26.40 | 23.00 | 23.00 | 23.00 | -8.73% | 5,073 |
| Mar 3, 2026 | 23.00 | 25.20 | 23.00 | 25.20 | 25.20 | 0.80% | 1,331 |
| Mar 2, 2026 | 26.20 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 1,554 |
| Feb 27, 2026 | 28.40 | 28.40 | 27.00 | 27.00 | 27.00 | -1.46% | 3,996 |