ArcticZymes Technologies ASA (OSL:AZT)
Norway · Delayed Price · Currency is NOK 19.95
+0.30 (1.53%)
Aug 5, 2025, 12:21 PM CET
OSL:AZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 3,000 |
| Aug 4, 2025 | 18.40 | 19.80 | 18.40 | 19.65 | 19.65 | 6.79% | 87,443 |
| Aug 1, 2025 | 19.40 | 19.40 | 18.30 | 18.40 | 18.40 | -3.92% | 19,665 |
| Jul 31, 2025 | 19.10 | 19.35 | 18.50 | 19.15 | 19.15 | -0.26% | 20,545 |
| Jul 30, 2025 | 19.20 | 19.30 | 18.65 | 19.20 | 19.20 | -0.26% | 19,057 |
| Jul 29, 2025 | 18.50 | 19.85 | 18.50 | 19.25 | 19.25 | 4.05% | 69,628 |
| Jul 28, 2025 | 18.85 | 18.90 | 18.25 | 18.50 | 18.50 | 2.49% | 43,734 |
| Jul 25, 2025 | 17.70 | 18.60 | 17.70 | 18.05 | 18.05 | 1.12% | 44,525 |
| Jul 24, 2025 | 16.95 | 18.20 | 16.95 | 17.85 | 17.85 | 5.31% | 111,928 |
| Jul 23, 2025 | 16.95 | 16.95 | 16.55 | 16.95 | 16.95 | -0.29% | 736 |
| Jul 22, 2025 | 17.00 | 17.00 | 16.70 | 17.00 | 17.00 | 3.03% | 6,679 |
| Jul 21, 2025 | 17.05 | 17.05 | 16.25 | 16.50 | 16.50 | -2.65% | 874 |
| Jul 18, 2025 | 16.50 | 16.95 | 16.30 | 16.95 | 16.95 | 3.67% | 7,404 |
| Jul 17, 2025 | 17.10 | 17.10 | 16.35 | 16.35 | 16.35 | -2.39% | 7,988 |
| Jul 16, 2025 | 17.20 | 17.20 | 16.75 | 16.75 | 16.75 | - | 10,439 |
| Jul 15, 2025 | 15.00 | 16.95 | 15.00 | 16.75 | 16.75 | 1.52% | 12,709 |
| Jul 14, 2025 | 16.90 | 17.10 | 16.50 | 16.50 | 16.50 | -2.37% | 3,653 |
| Jul 11, 2025 | 16.00 | 16.90 | 15.85 | 16.90 | 16.90 | 2.42% | 8,760 |
| Jul 10, 2025 | 16.20 | 16.50 | 16.15 | 16.50 | 16.50 | 1.85% | 11,555 |
| Jul 9, 2025 | 16.50 | 16.70 | 16.20 | 16.20 | 16.20 | -3.28% | 9,621 |
| Jul 8, 2025 | 16.80 | 16.80 | 16.50 | 16.75 | 16.75 | -1.47% | 27,243 |
| Jul 7, 2025 | 16.60 | 17.10 | 16.60 | 17.00 | 17.00 | - | 3,623 |
| Jul 4, 2025 | 17.15 | 17.30 | 17.00 | 17.00 | 17.00 | -0.58% | 10,343 |
| Jul 3, 2025 | 17.20 | 17.20 | 16.70 | 17.10 | 17.10 | 1.48% | 20,756 |
| Jul 2, 2025 | 17.20 | 17.20 | 16.70 | 16.85 | 16.85 | 1.20% | 2,136 |
| Jul 1, 2025 | 17.10 | 17.15 | 16.60 | 16.65 | 16.65 | -3.48% | 18,972 |
| Jun 30, 2025 | 16.05 | 17.25 | 16.05 | 17.25 | 17.25 | 3.92% | 11,331 |
| Jun 27, 2025 | 16.50 | 16.90 | 16.50 | 16.60 | 16.60 | 0.61% | 15,508 |
| Jun 26, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | 2.17% | 26,327 |
| Jun 25, 2025 | 16.45 | 16.45 | 16.15 | 16.15 | 16.15 | - | 3,850 |
| Jun 24, 2025 | 16.60 | 16.70 | 16.15 | 16.15 | 16.15 | -2.71% | 4,829 |
| Jun 23, 2025 | 16.90 | 16.90 | 16.25 | 16.60 | 16.60 | -1.19% | 3,819 |
| Jun 20, 2025 | 16.45 | 16.80 | 16.45 | 16.80 | 16.80 | 4.35% | 1,183 |
| Jun 19, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -2.42% | 8,511 |
| Jun 18, 2025 | 16.75 | 16.75 | 16.35 | 16.50 | 16.50 | -1.49% | 6,028 |
| Jun 17, 2025 | 17.10 | 17.10 | 16.65 | 16.75 | 16.75 | -0.89% | 12,701 |
| Jun 16, 2025 | 16.10 | 17.20 | 16.10 | 16.90 | 16.90 | 0.90% | 37,000 |
| Jun 13, 2025 | 16.65 | 16.75 | 16.35 | 16.75 | 16.75 | -1.47% | 2,381 |
| Jun 12, 2025 | 17.10 | 17.10 | 16.55 | 17.00 | 17.00 | 0.29% | 12,760 |
| Jun 11, 2025 | 15.90 | 17.35 | 15.90 | 16.95 | 16.95 | 3.99% | 24,848 |
| Jun 10, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.56% | 9,006 |
| Jun 6, 2025 | 15.00 | 16.15 | 15.00 | 16.05 | 16.05 | 2.23% | 4,455 |
| Jun 5, 2025 | 16.00 | 16.10 | 15.60 | 15.70 | 15.70 | -0.63% | 15,123 |
| Jun 4, 2025 | 15.20 | 16.00 | 15.20 | 15.80 | 15.80 | 4.29% | 9,462 |
| Jun 3, 2025 | 16.30 | 16.30 | 15.05 | 15.15 | 15.15 | -7.06% | 19,657 |
| Jun 2, 2025 | 15.90 | 16.55 | 15.85 | 16.30 | 16.30 | 2.84% | 25,703 |
| May 30, 2025 | 15.85 | 15.95 | 15.50 | 15.85 | 15.85 | 0.32% | 26,640 |
| May 28, 2025 | 15.60 | 17.00 | 15.50 | 15.80 | 15.80 | -2.47% | 28,756 |
| May 27, 2025 | 16.45 | 16.75 | 16.20 | 16.20 | 16.20 | -2.99% | 25,622 |
| May 26, 2025 | 16.50 | 16.75 | 16.40 | 16.70 | 16.70 | 3.73% | 4,671 |