ArcticZymes Technologies ASA (OSL:AZT)
29.10
-0.30 (-1.02%)
Aug 25, 2025, 3:45 PM CET
OSL:AZT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 28.80 | 29.60 | 28.80 | 29.40 | 29.40 | 2.08% | 40,531 |
Aug 21, 2025 | 29.20 | 29.60 | 28.50 | 28.80 | 28.80 | -2.37% | 61,909 |
Aug 20, 2025 | 29.70 | 29.70 | 28.60 | 29.50 | 29.50 | 1.37% | 49,681 |
Aug 19, 2025 | 29.90 | 30.90 | 27.90 | 29.10 | 29.10 | - | 186,453 |
Aug 18, 2025 | 27.00 | 29.50 | 26.70 | 29.10 | 29.10 | 9.81% | 122,302 |
Aug 15, 2025 | 26.10 | 27.50 | 25.00 | 26.50 | 26.50 | 5.16% | 169,721 |
Aug 14, 2025 | 23.10 | 26.30 | 23.10 | 25.20 | 25.20 | 31.25% | 640,774 |
Aug 13, 2025 | 19.20 | 19.25 | 18.70 | 19.20 | 19.20 | 0.26% | 72,690 |
Aug 12, 2025 | 19.00 | 19.50 | 18.90 | 19.15 | 19.15 | -2.54% | 28,980 |
Aug 11, 2025 | 20.00 | 20.00 | 19.00 | 19.65 | 19.65 | 2.61% | 35,392 |
Aug 8, 2025 | 19.70 | 19.70 | 18.90 | 19.15 | 19.15 | -2.79% | 35,662 |
Aug 7, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | 3.68% | 2,902 |
Aug 6, 2025 | 19.40 | 19.95 | 19.00 | 19.00 | 19.00 | -4.04% | 34,277 |
Aug 5, 2025 | 19.65 | 20.30 | 19.55 | 19.80 | 19.80 | 0.76% | 71,422 |
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 |