ArcticZymes Technologies ASA (OSL:AZT)
Norway · Delayed Price · Currency is NOK 25.80
+0.20 (0.78%)
Sep 17, 2025, 1:16 PM CET
OSL:AZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 25.30 | 26.20 | 25.30 | 25.60 | 25.60 | 1.19% | 7,109 |
| Sep 15, 2025 | 26.40 | 26.80 | 25.30 | 25.30 | 25.30 | -3.80% | 45,745 |
| Sep 12, 2025 | 26.10 | 26.80 | 26.10 | 26.30 | 26.30 | -1.87% | 27,970 |
| Sep 11, 2025 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | -4.29% | 35,997 |
| Sep 10, 2025 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | -1.75% | 29,264 |
| Sep 9, 2025 | 28.00 | 28.60 | 27.30 | 28.50 | 28.50 | 2.15% | 26,210 |
| Sep 8, 2025 | 27.00 | 27.90 | 26.70 | 27.90 | 27.90 | 2.57% | 31,156 |
| Sep 5, 2025 | 26.90 | 27.30 | 26.70 | 27.20 | 27.20 | - | 16,929 |
| Sep 4, 2025 | 28.00 | 28.00 | 27.00 | 27.20 | 27.20 | -1.81% | 18,238 |
| Sep 3, 2025 | 27.00 | 28.00 | 27.00 | 27.70 | 27.70 | 1.84% | 11,077 |
| Sep 2, 2025 | 28.20 | 28.20 | 27.00 | 27.20 | 27.20 | -2.86% | 28,417 |
| Sep 1, 2025 | 28.00 | 28.40 | 27.90 | 28.00 | 28.00 | -1.41% | 22,154 |
| Aug 29, 2025 | 29.10 | 29.10 | 28.40 | 28.40 | 28.40 | -0.35% | 19,111 |
| Aug 28, 2025 | 28.60 | 29.10 | 28.00 | 28.50 | 28.50 | -0.35% | 48,822 |
| Aug 27, 2025 | 29.00 | 29.10 | 28.30 | 28.60 | 28.60 | -1.72% | 28,633 |
| Aug 26, 2025 | 29.30 | 29.30 | 28.60 | 29.10 | 29.10 | - | 14,025 |
| Aug 25, 2025 | 29.40 | 29.50 | 28.80 | 29.10 | 29.10 | -1.02% | 31,226 |
| 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 |