ArcticZymes Technologies ASA (OSL:AZT)
Norway · Delayed Price · Currency is NOK 21.80
-0.10 (-0.46%)
At close: Dec 23, 2025
OSL:AZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 21.80 | 22.60 | 21.50 | 21.80 | 21.80 | -0.46% | 29,445 |
| Dec 22, 2025 | 22.00 | 22.30 | 21.50 | 21.90 | 21.90 | 0.46% | 38,034 |
| Dec 19, 2025 | 21.60 | 22.60 | 21.20 | 21.80 | 21.80 | 0.46% | 42,686 |
| Dec 18, 2025 | 22.00 | 22.30 | 21.50 | 21.70 | 21.70 | -0.46% | 58,393 |
| Dec 17, 2025 | 22.60 | 22.60 | 21.00 | 21.80 | 21.80 | 5.83% | 55,290 |
| Dec 16, 2025 | 22.00 | 22.00 | 20.60 | 20.60 | 20.60 | -6.36% | 46,076 |
| Dec 15, 2025 | 21.70 | 22.20 | 21.00 | 22.00 | 22.00 | 1.85% | 66,009 |
| Dec 12, 2025 | 21.30 | 21.90 | 20.70 | 21.60 | 21.60 | 1.89% | 93,390 |
| Dec 11, 2025 | 19.80 | 21.20 | 18.95 | 21.20 | 21.20 | 10.99% | 798,278 |
| Dec 10, 2025 | 18.75 | 19.75 | 18.75 | 19.10 | 19.10 | - | 143,187 |
| Dec 9, 2025 | 19.10 | 19.40 | 18.95 | 19.10 | 19.10 | 0.53% | 48,338 |
| Dec 8, 2025 | 19.50 | 20.00 | 19.00 | 19.00 | 19.00 | -4.52% | 54,739 |
| Dec 5, 2025 | 20.70 | 21.00 | 19.90 | 19.90 | 19.90 | -5.24% | 91,991 |
| Dec 4, 2025 | 21.20 | 21.70 | 20.80 | 21.00 | 21.00 | -2.78% | 62,357 |
| Dec 3, 2025 | 21.20 | 22.20 | 21.20 | 21.60 | 21.60 | 1.89% | 89,370 |
| Dec 2, 2025 | 21.90 | 22.10 | 21.20 | 21.20 | 21.20 | -3.20% | 5,757 |
| Dec 1, 2025 | 22.90 | 22.90 | 21.50 | 21.90 | 21.90 | -3.10% | 21,686 |
| Nov 28, 2025 | 22.60 | 22.90 | 22.50 | 22.60 | 22.60 | - | 18,405 |
| Nov 27, 2025 | 21.10 | 22.60 | 21.10 | 22.60 | 22.60 | 3.20% | 14,490 |
| Nov 26, 2025 | 21.60 | 22.30 | 21.00 | 21.90 | 21.90 | -4.78% | 35,380 |
| Nov 25, 2025 | 22.80 | 23.10 | 22.10 | 23.00 | 23.00 | - | 55,193 |
| Nov 24, 2025 | 21.10 | 23.00 | 21.10 | 23.00 | 23.00 | 4.07% | 17,770 |
| Nov 21, 2025 | 22.00 | 22.70 | 21.30 | 22.10 | 22.10 | -3.49% | 56,776 |
| Nov 20, 2025 | 22.90 | 23.10 | 20.80 | 22.90 | 22.90 | 5.53% | 35,386 |
| Nov 19, 2025 | 23.40 | 23.40 | 21.30 | 21.70 | 21.70 | -2.25% | 5,144 |
| Nov 18, 2025 | 22.00 | 22.60 | 21.70 | 22.20 | 22.20 | -2.63% | 12,858 |
| Nov 17, 2025 | 22.90 | 23.50 | 22.50 | 22.80 | 22.80 | 1.33% | 39,841 |
| Nov 14, 2025 | 22.60 | 23.70 | 21.00 | 22.50 | 22.50 | -2.17% | 144,413 |
| Nov 13, 2025 | 24.40 | 24.40 | 22.50 | 23.00 | 23.00 | -4.56% | 48,460 |
| Nov 12, 2025 | 25.70 | 25.70 | 23.90 | 24.10 | 24.10 | -2.43% | 59,161 |
| Nov 11, 2025 | 25.70 | 25.70 | 24.30 | 24.70 | 24.70 | -1.98% | 31,415 |
| Nov 10, 2025 | 25.50 | 26.30 | 24.00 | 25.20 | 25.20 | 3.70% | 82,756 |
| Nov 7, 2025 | 26.30 | 26.30 | 24.20 | 24.30 | 24.30 | -7.25% | 63,922 |
| Nov 6, 2025 | 28.50 | 28.50 | 23.60 | 26.20 | 26.20 | -6.43% | 338,737 |
| Nov 5, 2025 | 27.70 | 28.00 | 27.30 | 28.00 | 28.00 | 0.36% | 25,689 |
| Nov 4, 2025 | 27.30 | 28.00 | 26.60 | 27.90 | 27.90 | 1.45% | 52,213 |
| Nov 3, 2025 | 28.90 | 28.90 | 26.90 | 27.50 | 27.50 | -4.84% | 57,838 |
| Oct 31, 2025 | 29.00 | 29.00 | 28.30 | 28.90 | 28.90 | -0.34% | 34,881 |
| Oct 30, 2025 | 28.60 | 29.00 | 28.20 | 29.00 | 29.00 | 0.69% | 20,030 |
| Oct 29, 2025 | 29.00 | 29.00 | 27.20 | 28.80 | 28.80 | 3.23% | 84,612 |
| Oct 28, 2025 | 29.50 | 29.50 | 27.80 | 27.90 | 27.90 | -7.92% | 98,454 |
| Oct 27, 2025 | 30.50 | 30.50 | 29.70 | 30.30 | 30.30 | 1.00% | 19,943 |
| Oct 24, 2025 | 30.50 | 30.50 | 29.80 | 30.00 | 30.00 | 2.04% | 7,965 |
| Oct 23, 2025 | 30.00 | 30.40 | 29.40 | 29.40 | 29.40 | -2.00% | 50,154 |
| Oct 22, 2025 | 30.30 | 30.80 | 29.70 | 30.00 | 30.00 | -2.91% | 19,937 |
| Oct 21, 2025 | 30.40 | 31.40 | 29.20 | 30.90 | 30.90 | 3.00% | 67,134 |
| Oct 20, 2025 | 29.00 | 30.20 | 29.00 | 30.00 | 30.00 | 3.45% | 31,001 |
| Oct 17, 2025 | 29.80 | 29.90 | 28.70 | 29.00 | 29.00 | -3.01% | 37,583 |
| Oct 16, 2025 | 28.00 | 30.70 | 28.00 | 29.90 | 29.90 | 3.10% | 111,052 |
| Oct 15, 2025 | 27.90 | 29.00 | 27.10 | 29.00 | 29.00 | 4.69% | 41,017 |