Atlantic Sapphire ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.15	1.25	1.13	1.25	1.25	11.61%	34,196
Jul 9, 2026	1.10	1.48	1.10	1.12	1.12	-0.18%	168,860
Jul 8, 2026	1.23	1.30	1.06	1.12	1.12	-6.50%	10,041
Jul 7, 2026	1.32	1.32	1.05	1.20	1.20	-3.85%	28,079
Jul 6, 2026	1.48	1.48	1.10	1.25	1.25	-14.52%	52,373
Jul 3, 2026	1.06	1.50	0.90	1.46	1.46	65.91%	635,054
Jul 2, 2026	0.88	0.96	0.88	0.88	0.88	-1.35%	27,845
Jul 1, 2026	0.88	0.89	0.88	0.89	0.89	1.36%	27,102
Jun 30, 2026	0.93	0.95	0.88	0.88	0.88	-4.86%	71,307
Jun 29, 2026	0.91	0.93	0.90	0.93	0.93	0.33%	34,142
Jun 26, 2026	1.07	1.07	0.92	0.92	0.92	-6.59%	15,120
Jun 25, 2026	0.90	1.00	0.90	0.99	0.99	0.10%	35,403
Jun 24, 2026	0.95	1.08	0.95	0.99	0.99	-9.71%	53,074
Jun 23, 2026	1.15	1.15	1.00	1.09	1.09	-0.55%	26,486
Jun 22, 2026	0.85	1.20	0.85	1.10	1.10	18.70%	140,540
Jun 19, 2026	0.95	0.95	0.85	0.93	0.93	-1.07%	24,480
Jun 18, 2026	0.94	0.98	0.91	0.94	0.94	3.89%	40,293
Jun 17, 2026	1.05	1.05	0.90	0.90	0.90	-13.79%	85,292
Jun 16, 2026	0.91	1.05	0.91	1.04	1.04	14.60%	358,230
Jun 15, 2026	0.90	1.00	0.82	0.91	0.91	-2.36%	79,622
Jun 12, 2026	0.97	0.97	0.93	0.93	0.93	-3.42%	25,072
Jun 11, 2026	1.00	1.00	0.93	0.97	0.97	-1.43%	63,150
Jun 10, 2026	0.92	1.00	0.87	0.98	0.98	3.70%	151,693
Jun 9, 2026	0.93	0.98	0.93	0.95	0.95	-1.87%	64,792
Jun 8, 2026	0.92	1.00	0.92	0.96	0.96	-1.93%	68,671
Jun 5, 2026	0.96	1.01	0.92	0.98	0.98	0.20%	36,200
Jun 4, 2026	0.92	1.08	0.92	0.98	0.98	1.03%	143,225
Jun 3, 2026	0.91	1.00	0.91	0.97	0.97	-7.62%	108,503
Jun 2, 2026	1.07	1.07	0.99	1.05	1.05	-0.57%	51,491
Jun 1, 2026	0.95	1.08	0.92	1.06	1.06	14.78%	349,010
May 29, 2026	0.94	0.94	0.91	0.92	0.92	-3.66%	132,034
May 28, 2026	1.08	1.08	0.94	0.96	0.96	-6.00%	360,015
May 27, 2026	1.13	1.13	0.98	1.02	1.02	-11.81%	609,513
May 26, 2026	1.38	1.38	1.05	1.15	1.15	-32.24%	1,167,492
May 22, 2026	1.87	1.87	1.50	1.70	1.70	-9.09%	156,467
May 21, 2026	1.81	1.89	1.81	1.87	1.87	-4.10%	130,899
May 20, 2026	1.80	2.06	1.80	1.95	1.95	2.74%	51,843
May 19, 2026	2.20	2.20	1.87	1.90	1.90	-14.50%	368,643
May 18, 2026	2.67	2.70	2.06	2.22	2.22	-17.78%	345,541
May 15, 2026	2.99	2.99	2.67	2.70	2.70	3.05%	30,090
May 13, 2026	2.70	2.75	2.62	2.62	2.62	-6.26%	26,080
May 12, 2026	2.54	2.80	2.40	2.80	2.80	8.75%	137,452
May 11, 2026	2.99	3.07	2.57	2.57	2.57	-9.35%	204,116
May 8, 2026	2.92	2.98	2.81	2.84	2.84	-2.74%	65,958
May 7, 2026	2.95	3.00	2.75	2.92	2.92	8.57%	166,551
May 6, 2026	2.51	2.77	2.27	2.69	2.69	2.87%	68,716
May 5, 2026	2.73	2.73	2.51	2.61	2.61	-5.09%	150,578
May 4, 2026	2.85	3.04	2.60	2.75	2.75	-6.14%	208,991
Apr 30, 2026	3.10	3.10	2.91	2.93	2.93	-2.17%	168,864
Apr 29, 2026	3.15	3.15	2.88	3.00	3.00	-3.23%	56,422