Arctic Fish Holding AS (OSL:AFISH)
Norway · Delayed Price · Currency is NOK 26.20
+1.20 (4.80%)
Aug 4, 2026, 4:25 PM CET
Arctic Fish Holding AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.80% | 2 |
| Aug 3, 2026 | 27.20 | 27.20 | 25.00 | 25.00 | 25.00 | -7.41% | 725 |
| Jul 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 30, 2026 | 27.80 | 27.80 | 26.00 | 27.00 | 27.00 | 8.00% | 555 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 28, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 0.81% | 800 |
| Jul 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 3 |
| Jul 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 76 |
| Jul 23, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 184 |
| Jul 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 21, 2026 | 26.40 | 27.00 | 26.20 | 27.00 | 27.00 | 1.50% | 480 |
| Jul 20, 2026 | 26.40 | 26.60 | 26.20 | 26.60 | 26.60 | 10.83% | 43 |
| Jul 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 4,409 |
| Jul 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -8.45% | 62 |
| Jul 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 581 |
| Jul 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 13, 2026 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | - | 6 |
| Jul 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 53 |
| Jul 9, 2026 | 27.00 | 31.00 | 27.00 | 28.40 | 28.40 | 4.41% | 5,317 |
| Jul 8, 2026 | 25.20 | 28.00 | 25.20 | 27.20 | 27.20 | 8.80% | 3,944 |
| Jul 7, 2026 | 26.00 | 28.40 | 25.00 | 25.00 | 25.00 | -1.57% | 1,699 |
| Jul 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -6.62% | 140 |
| Jul 3, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 4.62% | 380 |
| Jul 2, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 1.56% | 1,332 |
| Jul 1, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -3.03% | 148 |
| Jun 30, 2026 | 27.20 | 28.80 | 26.40 | 26.40 | 26.40 | -5.04% | 1,804 |
| Jun 29, 2026 | 26.20 | 30.00 | 26.20 | 27.80 | 27.80 | 4.51% | 1,065 |
| Jun 26, 2026 | 30.20 | 30.20 | 26.20 | 26.60 | 26.60 | -15.82% | 3,290 |
| Jun 25, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 6.04% | 6 |
| Jun 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 168 |
| Jun 15, 2026 | 31.40 | 31.80 | 29.20 | 29.80 | 29.80 | 6.43% | 2,870 |
| Jun 12, 2026 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -7.28% | 477 |
| Jun 11, 2026 | 31.20 | 32.80 | 30.00 | 30.20 | 30.20 | -3.21% | 1,302 |
| Jun 10, 2026 | 36.00 | 36.00 | 31.20 | 31.20 | 31.20 | -2.50% | 495 |
| Jun 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 9.59% | 100 |
| Jun 8, 2026 | 32.00 | 32.00 | 29.20 | 29.20 | 29.20 | -9.32% | 117 |
| Jun 5, 2026 | 29.20 | 32.40 | 29.20 | 32.20 | 32.20 | 3.87% | 1,126 |
| Jun 4, 2026 | 32.60 | 32.60 | 30.00 | 31.00 | 31.00 | -4.91% | 827 |
| Jun 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 8.67% | 500 |
| Jun 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 1, 2026 | 31.40 | 31.40 | 30.00 | 30.00 | 30.00 | -1.96% | 710 |
| May 29, 2026 | 29.20 | 30.60 | 28.20 | 30.60 | 30.60 | 11.68% | 574 |
| May 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | 20 |
| May 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |