ArcticZymes Technologies ASA (OSL:AZT)
Norway flag Norway · Delayed Price · Currency is NOK
27.20
+0.50 (1.87%)
Oct 7, 2025, 4:25 PM CET

OSL:AZT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202526.6027.2026.5027.2027.201.87%10,290
Oct 6, 202526.8027.5026.7026.7026.70-1.48%20,139
Oct 3, 202527.1028.1026.9027.1027.101.50%35,200
Oct 2, 202526.5026.9026.4026.7026.70-1.11%7,916
Oct 1, 202527.0027.0026.8027.0027.00-8,348
Sep 30, 202526.5027.0026.5027.0027.00-0.37%13,632
Sep 29, 202526.7027.2026.0027.1027.105.86%53,318
Sep 26, 202525.1026.4025.1025.6025.60-0.39%27,510
Sep 25, 202524.9025.7024.9025.7025.700.78%16,695
Sep 24, 202525.7025.7025.3025.5025.50-0.78%20,724
Sep 23, 202526.0026.0025.3025.7025.701.98%12,690
Sep 22, 202525.2025.9025.1025.2025.20-1.18%12,526
Sep 19, 202525.5026.0025.4025.5025.50-9,495
Sep 18, 202525.9026.0024.9025.5025.501.59%27,380
Sep 17, 202525.6026.0025.1025.1025.10-1.95%15,164
Sep 16, 202525.3026.2025.3025.6025.601.19%7,109
Sep 15, 202526.4026.8025.3025.3025.30-3.80%45,745
Sep 12, 202526.1026.8026.1026.3026.30-1.87%27,970
Sep 11, 202528.0028.0026.8026.8026.80-4.29%35,997
Sep 10, 202528.5028.5027.9028.0028.00-1.75%29,264
Sep 9, 202528.0028.6027.3028.5028.502.15%26,210
Sep 8, 202527.0027.9026.7027.9027.902.57%31,156
Sep 5, 202526.9027.3026.7027.2027.20-16,929
Sep 4, 202528.0028.0027.0027.2027.20-1.81%18,238
Sep 3, 202527.0028.0027.0027.7027.701.84%11,077
Sep 2, 202528.2028.2027.0027.2027.20-2.86%28,417
Sep 1, 202528.0028.4027.9028.0028.00-1.41%22,154
Aug 29, 202529.1029.1028.4028.4028.40-0.35%19,111
Aug 28, 202528.6029.1028.0028.5028.50-0.35%48,822
Aug 27, 202529.0029.1028.3028.6028.60-1.72%28,633
Aug 26, 202529.3029.3028.6029.1029.10-14,025
Aug 25, 202529.4029.5028.8029.1029.10-1.02%31,226
Aug 22, 202528.8029.6028.8029.4029.402.08%40,531
Aug 21, 202529.2029.6028.5028.8028.80-2.37%61,909
Aug 20, 202529.7029.7028.6029.5029.501.37%49,681
Aug 19, 202529.9030.9027.9029.1029.10-186,453
Aug 18, 202527.0029.5026.7029.1029.109.81%122,302
Aug 15, 202526.1027.5025.0026.5026.505.16%169,721
Aug 14, 202523.1026.3023.1025.2025.2031.25%640,774
Aug 13, 202519.2019.2518.7019.2019.200.26%72,690
Aug 12, 202519.0019.5018.9019.1519.15-2.54%28,980
Aug 11, 202520.0020.0019.0019.6519.652.61%35,392
Aug 8, 202519.7019.7018.9019.1519.15-2.79%35,662
Aug 7, 202520.0020.0019.7019.7019.703.68%2,902
Aug 6, 202519.4019.9519.0019.0019.00-4.04%34,277
Aug 5, 202519.6520.3019.5519.8019.800.76%71,422
Aug 4, 202518.4019.8018.4019.6519.656.79%87,443
Aug 1, 202519.4019.4018.3018.4018.40-3.92%19,665
Jul 31, 202519.1019.3518.5019.1519.15-0.26%20,545
Jul 30, 202519.2019.3018.6519.2019.20-0.26%19,057