Arctic Fish Holding AS (OSL:AFISH)
Norway · Delayed Price · Currency is NOK 24.00
-0.20 (-0.83%)
Oct 2, 2026, 4:25 PM CET
Arctic Fish Holding AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | -0.83% | 14 |
| Oct 1, 2026 | 26.60 | 26.60 | 24.20 | 24.20 | 24.20 | -8.33% | 552 |
| Sep 30, 2026 | 24.80 | 26.60 | 24.80 | 26.40 | 26.40 | 16.81% | 4,578 |
| Sep 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -8.87% | 67 |
| Sep 28, 2026 | 23.00 | 24.80 | 22.60 | 24.80 | 24.80 | 0.81% | 873 |
| Sep 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 46 |
| Sep 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 23, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | -8.21% | 9,491 |
| Sep 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 100 |
| Sep 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 10 |
| Sep 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5.60% | 30 |
| Sep 17, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 108 |
| Sep 16, 2026 | 26.00 | 26.00 | 25.00 | 25.20 | 25.20 | 8.62% | 1,167 |
| Sep 15, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | -12.78% | 666 |
| Sep 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 11, 2026 | 24.20 | 26.80 | 24.20 | 26.60 | 26.60 | 6.40% | 335 |
| Sep 10, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -6.02% | 7 |
| Sep 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 5.56% | 7 |
| Sep 8, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -3.08% | 199 |
| Sep 7, 2026 | 26.60 | 26.60 | 24.00 | 26.00 | 26.00 | -3.70% | 3,155 |
| Sep 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 132 |
| Sep 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 5 |
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 58 |
| Aug 28, 2026 | 26.80 | 26.80 | 25.00 | 25.00 | 25.00 | -6.72% | 22 |
| Aug 27, 2026 | 22.00 | 26.80 | 22.00 | 26.80 | 26.80 | 9.84% | 870 |
| Aug 26, 2026 | 24.20 | 26.00 | 24.20 | 24.40 | 24.40 | -8.27% | 1,915 |
| Aug 25, 2026 | 23.00 | 26.60 | 23.00 | 26.60 | 26.60 | - | 686 |
| Aug 24, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 2.31% | 683 |
| Aug 21, 2026 | 26.80 | 26.80 | 23.00 | 26.00 | 26.00 | - | 2,600 |
| Aug 20, 2026 | 25.40 | 26.00 | 25.20 | 26.00 | 26.00 | 1.56% | 1,074 |
| Aug 19, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -5.88% | 845 |
| Aug 18, 2026 | 25.20 | 27.40 | 24.20 | 27.20 | 27.20 | 6.25% | 997 |
| Aug 17, 2026 | 27.20 | 27.20 | 25.60 | 25.60 | 25.60 | 1.59% | 598 |
| Aug 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Aug 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 799 |
| Aug 10, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 3.28% | 230 |
| Aug 7, 2026 | 28.20 | 28.20 | 24.40 | 24.40 | 24.40 | -12.86% | 1,052 |
| Aug 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 5, 2026 | 25.00 | 28.00 | 25.00 | 28.00 | 28.00 | 6.87% | 1,038 |
| 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 |