ArcticZymes Technologies ASA (OSL:AZT)
Norway flag Norway · Delayed Price · Currency is NOK
29.10
-0.30 (-1.02%)
Aug 25, 2025, 3:45 PM CET

OSL:AZT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 202518.5019.8518.5019.2519.254.05%69,628
Jul 28, 202518.8518.9018.2518.5018.502.49%43,734
Jul 25, 202517.7018.6017.7018.0518.051.12%44,525
Jul 24, 202516.9518.2016.9517.8517.855.31%111,928
Jul 23, 202516.9516.9516.5516.9516.95-0.29%736
Jul 22, 202517.0017.0016.7017.0017.003.03%6,679
Jul 21, 202517.0517.0516.2516.5016.50-2.65%874
Jul 18, 202516.5016.9516.3016.9516.953.67%7,404
Jul 17, 202517.1017.1016.3516.3516.35-2.39%7,988
Jul 16, 202517.2017.2016.7516.7516.75-10,439
Jul 15, 202515.0016.9515.0016.7516.751.52%12,709
Jul 14, 202516.9017.1016.5016.5016.50-2.37%3,653
Jul 11, 202516.0016.9015.8516.9016.902.42%8,760
Jul 10, 202516.2016.5016.1516.5016.501.85%11,555
Jul 9, 202516.5016.7016.2016.2016.20-3.28%9,621
Jul 8, 202516.8016.8016.5016.7516.75-1.47%27,243
Jul 7, 202516.6017.1016.6017.0017.00-3,623
Jul 4, 202517.1517.3017.0017.0017.00-0.58%10,343
Jul 3, 202517.2017.2016.7017.1017.101.48%20,756
Jul 2, 202517.2017.2016.7016.8516.851.20%2,136
Jul 1, 202517.1017.1516.6016.6516.65-3.48%18,972
Jun 30, 202516.0517.2516.0517.2517.253.92%11,331
Jun 27, 202516.5016.9016.5016.6016.600.61%15,508
Jun 26, 202516.4016.6016.4016.5016.502.17%26,327
Jun 25, 202516.4516.4516.1516.1516.15-3,850
Jun 24, 202516.6016.7016.1516.1516.15-2.71%4,829
Jun 23, 202516.9016.9016.2516.6016.60-1.19%3,819
Jun 20, 202516.4516.8016.4516.8016.804.35%1,183
Jun 19, 202516.5016.5016.1016.1016.10-2.42%8,511
Jun 18, 202516.7516.7516.3516.5016.50-1.49%6,028
Jun 17, 202517.1017.1016.6516.7516.75-0.89%12,701
Jun 16, 202516.1017.2016.1016.9016.900.90%37,000