ArcticZymes Technologies ASA (OSL:AZT)
Norway · Delayed Price · Currency is NOK 22.80
+0.80 (3.64%)
Feb 3, 2026, 11:09 AM CET
OSL:AZT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.50 | 22.60 | 21.70 | 22.00 | 22.00 | -0.90% | 21,715 |
| Jan 30, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | 1.83% | 9,916 |
| Jan 29, 2026 | 22.40 | 23.00 | 21.80 | 21.80 | 21.80 | -2.24% | 79,797 |
| Jan 28, 2026 | 23.40 | 23.50 | 22.30 | 22.30 | 22.30 | -4.29% | 62,598 |
| Jan 27, 2026 | 23.70 | 23.70 | 23.00 | 23.30 | 23.30 | 1.30% | 50,977 |
| Jan 26, 2026 | 22.20 | 24.30 | 22.20 | 23.00 | 23.00 | 2.22% | 30,874 |
| Jan 23, 2026 | 22.40 | 22.80 | 22.30 | 22.50 | 22.50 | 0.45% | 29,001 |
| Jan 22, 2026 | 23.10 | 23.10 | 21.40 | 22.40 | 22.40 | 4.19% | 37,758 |
| Jan 21, 2026 | 22.90 | 22.90 | 21.10 | 21.50 | 21.50 | - | 16,727 |
| Jan 20, 2026 | 21.30 | 23.20 | 21.30 | 21.50 | 21.50 | 1.42% | 25,251 |
| Jan 19, 2026 | 22.60 | 23.00 | 21.00 | 21.20 | 21.20 | -6.61% | 56,648 |
| Jan 16, 2026 | 24.00 | 24.00 | 22.70 | 22.70 | 22.70 | -4.22% | 57,127 |
| Jan 15, 2026 | 24.00 | 24.10 | 23.60 | 23.70 | 23.70 | -1.25% | 16,634 |
| Jan 14, 2026 | 24.60 | 24.60 | 23.60 | 24.00 | 24.00 | 0.84% | 18,445 |
| Jan 13, 2026 | 24.00 | 24.00 | 23.00 | 23.80 | 23.80 | 2.59% | 29,868 |
| Jan 12, 2026 | 24.40 | 25.00 | 23.10 | 23.20 | 23.20 | -4.92% | 24,478 |
| Jan 9, 2026 | 24.10 | 25.00 | 23.40 | 24.40 | 24.40 | 4.72% | 83,025 |
| Jan 8, 2026 | 24.10 | 24.10 | 23.00 | 23.30 | 23.30 | -2.10% | 57,114 |
| Jan 7, 2026 | 22.70 | 24.60 | 22.60 | 23.80 | 23.80 | 3.93% | 127,361 |
| Jan 6, 2026 | 20.80 | 22.90 | 20.80 | 22.90 | 22.90 | 7.01% | 85,780 |
| Jan 5, 2026 | 21.30 | 21.80 | 20.90 | 21.40 | 21.40 | 0.94% | 54,397 |
| Jan 2, 2026 | 20.70 | 21.50 | 20.70 | 21.20 | 21.20 | 2.91% | 18,952 |
| Dec 30, 2025 | 21.00 | 21.60 | 20.30 | 20.60 | 20.60 | -1.90% | 56,299 |
| Dec 29, 2025 | 22.50 | 22.80 | 21.00 | 21.00 | 21.00 | -3.67% | 24,064 |
| 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 |