Atlantic Sapphire ASA (OSL:ASA)
Norway · Delayed Price · Currency is NOK 9.52
+0.07 (0.75%)
Aug 1, 2025, 4:25 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.95 | 10.20 | 9.43 | 9.52 | 9.52 | 0.74% | 36,985 |
| Jul 31, 2025 | 9.55 | 9.85 | 9.45 | 9.45 | 9.45 | -1.05% | 62,328 |
| Jul 30, 2025 | 10.20 | 10.20 | 9.40 | 9.55 | 9.55 | 1.81% | 22,826 |
| Jul 29, 2025 | 9.65 | 9.73 | 9.38 | 9.38 | 9.38 | -2.80% | 32,168 |
| Jul 28, 2025 | 9.80 | 9.95 | 9.52 | 9.65 | 9.65 | -2.23% | 40,572 |
| Jul 25, 2025 | 9.60 | 10.00 | 9.51 | 9.87 | 9.87 | 1.33% | 19,136 |
| Jul 24, 2025 | 9.91 | 10.00 | 9.74 | 9.74 | 9.74 | -1.12% | 51,891 |
| Jul 23, 2025 | 10.00 | 10.00 | 9.50 | 9.85 | 9.85 | 1.55% | 47,008 |
| Jul 22, 2025 | 10.40 | 10.40 | 9.68 | 9.70 | 9.70 | -1.82% | 4,582 |
| Jul 21, 2025 | 10.00 | 10.00 | 9.50 | 9.88 | 9.88 | 3.46% | 31,395 |
| Jul 18, 2025 | 9.70 | 9.91 | 9.50 | 9.55 | 9.55 | 1.60% | 87,868 |
| Jul 17, 2025 | 10.00 | 10.15 | 9.13 | 9.40 | 9.40 | -8.29% | 61,148 |
| Jul 16, 2025 | 10.40 | 10.40 | 10.24 | 10.25 | 10.25 | -1.44% | 17,220 |
| Jul 15, 2025 | 10.20 | 10.44 | 10.09 | 10.40 | 10.40 | 1.66% | 43,878 |
| Jul 14, 2025 | 10.98 | 10.98 | 10.10 | 10.23 | 10.23 | 3.75% | 103,167 |
| Jul 11, 2025 | 9.61 | 9.96 | 9.61 | 9.86 | 9.86 | 3.46% | 60,335 |
| Jul 10, 2025 | 10.10 | 10.60 | 9.30 | 9.53 | 9.53 | -5.36% | 111,873 |
| Jul 9, 2025 | 10.02 | 11.80 | 10.02 | 10.07 | 10.07 | 6.00% | 583,123 |
| Jul 8, 2025 | 8.95 | 9.50 | 8.95 | 9.50 | 9.50 | 10.34% | 234,657 |
| Jul 7, 2025 | 9.00 | 9.00 | 8.51 | 8.61 | 8.61 | -4.33% | 63,563 |
| Jul 4, 2025 | 9.00 | 9.00 | 8.66 | 9.00 | 9.00 | 3.33% | 158,380 |
| Jul 3, 2025 | 8.41 | 9.00 | 8.41 | 8.71 | 8.71 | -3.11% | 44,994 |
| Jul 2, 2025 | 9.00 | 9.00 | 8.46 | 8.99 | 8.99 | 3.81% | 79,835 |
| Jul 1, 2025 | 8.65 | 9.00 | 8.60 | 8.66 | 8.66 | 0.12% | 66,535 |
| Jun 30, 2025 | 8.70 | 9.00 | 8.30 | 8.65 | 8.65 | -0.12% | 13,413 |
| Jun 27, 2025 | 9.00 | 9.00 | 8.60 | 8.66 | 8.66 | -0.35% | 30,059 |
| Jun 26, 2025 | 9.00 | 9.00 | 8.59 | 8.69 | 8.69 | -1.36% | 23,822 |
| Jun 25, 2025 | 8.20 | 9.13 | 8.20 | 8.81 | 8.81 | 4.38% | 61,259 |
| Jun 24, 2025 | 8.42 | 8.50 | 8.10 | 8.44 | 8.44 | 0.24% | 37,895 |
| Jun 23, 2025 | 8.80 | 8.80 | 8.24 | 8.42 | 8.42 | -3.55% | 69,419 |
| Jun 20, 2025 | 9.14 | 9.14 | 8.60 | 8.73 | 8.73 | -4.59% | 59,042 |
| Jun 19, 2025 | 8.95 | 9.25 | 8.93 | 9.15 | 9.15 | 2.81% | 27,246 |
| Jun 18, 2025 | 9.30 | 9.30 | 8.50 | 8.90 | 8.90 | -0.89% | 67,991 |
| Jun 17, 2025 | 9.07 | 9.36 | 8.80 | 8.98 | 8.98 | -0.99% | 44,986 |
| Jun 16, 2025 | 8.89 | 9.45 | 8.40 | 9.07 | 9.07 | 4.25% | 89,303 |
| Jun 13, 2025 | 9.92 | 9.92 | 8.62 | 8.70 | 8.70 | -12.03% | 238,615 |
| Jun 12, 2025 | 10.50 | 12.00 | 8.60 | 9.89 | 9.89 | -5.36% | 1,049,873 |
| Jun 11, 2025 | 6.28 | 12.00 | 6.03 | 10.45 | 10.45 | 73.88% | 858,605 |
| Jun 10, 2025 | 5.70 | 6.01 | 5.70 | 6.01 | 6.01 | 7.51% | 72,057 |
| Jun 6, 2025 | 5.50 | 5.80 | 5.50 | 5.59 | 5.59 | 0.72% | 51,310 |
| Jun 5, 2025 | 5.70 | 5.77 | 5.50 | 5.55 | 5.55 | 2.78% | 56,759 |
| Jun 4, 2025 | 5.16 | 5.50 | 5.16 | 5.40 | 5.40 | 0.75% | 27,681 |
| Jun 3, 2025 | 5.20 | 5.70 | 5.01 | 5.36 | 5.36 | -0.74% | 60,526 |
| Jun 2, 2025 | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 151,186 |
| May 30, 2025 | 6.25 | 6.42 | 5.90 | 5.90 | 5.90 | -5.60% | 180,760 |
| May 28, 2025 | 6.20 | 6.45 | 6.15 | 6.25 | 6.25 | 0.81% | 30,062 |
| May 27, 2025 | 6.25 | 6.59 | 6.15 | 6.20 | 6.20 | -0.80% | 25,078 |
| May 26, 2025 | 6.30 | 6.61 | 6.25 | 6.25 | 6.25 | -0.64% | 69,632 |
| May 23, 2025 | 6.80 | 7.00 | 6.15 | 6.29 | 6.29 | -8.31% | 67,234 |
| May 22, 2025 | 7.00 | 7.13 | 6.86 | 6.86 | 6.86 | -4.85% | 23,648 |