ArcticZymes Technologies ASA (OSL:AZT)
Norway · Delayed Price · Currency is NOK 20.30
+0.45 (2.27%)
Oct 23, 2026, 4:25 PM CEST
OSL:AZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.50 | 20.60 | 20.10 | 20.30 | 20.30 | 2.27% | 27,290 |
| Oct 22, 2026 | 19.60 | 20.50 | 19.60 | 19.85 | 19.85 | -1.73% | 18,055 |
| Oct 21, 2026 | 18.95 | 20.20 | 18.95 | 20.20 | 20.20 | 7.16% | 64,876 |
| Oct 20, 2026 | 18.65 | 18.90 | 18.50 | 18.85 | 18.85 | -0.26% | 42,855 |
| Oct 19, 2026 | 20.00 | 20.00 | 18.90 | 18.90 | 18.90 | -3.32% | 76,771 |
| Oct 16, 2026 | 19.00 | 19.80 | 19.00 | 19.55 | 19.55 | 2.89% | 132,280 |
| Oct 15, 2026 | 18.85 | 19.50 | 18.85 | 19.00 | 19.00 | -0.26% | 23,778 |
| Oct 14, 2026 | 18.70 | 19.55 | 18.70 | 19.05 | 19.05 | -0.78% | 36,190 |
| Oct 13, 2026 | 19.25 | 20.90 | 19.15 | 19.20 | 19.20 | 0.26% | 47,089 |
| Oct 12, 2026 | 19.90 | 19.90 | 19.15 | 19.15 | 19.15 | -2.54% | 18,680 |
| Oct 9, 2026 | 19.65 | 19.70 | 19.30 | 19.65 | 19.65 | - | 46,892 |
| Oct 8, 2026 | 19.85 | 20.20 | 19.65 | 19.65 | 19.65 | -1.26% | 39,488 |
| Oct 7, 2026 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.00% | 9,932 |
| Oct 6, 2026 | 20.20 | 20.80 | 20.10 | 20.10 | 20.10 | -2.43% | 41,553 |
| Oct 5, 2026 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | 3.52% | 44,710 |
| Oct 2, 2026 | 20.20 | 20.70 | 19.90 | 19.90 | 19.90 | -1.49% | 19,349 |
| Oct 1, 2026 | 20.90 | 20.90 | 20.10 | 20.20 | 20.20 | -0.98% | 10,812 |
| Sep 30, 2026 | 20.20 | 21.10 | 19.90 | 20.40 | 20.40 | 0.99% | 36,789 |
| Sep 29, 2026 | 20.50 | 20.50 | 19.80 | 20.20 | 20.20 | 1.00% | 33,194 |
| Sep 28, 2026 | 20.40 | 20.50 | 20.00 | 20.00 | 20.00 | -1.96% | 14,853 |
| Sep 25, 2026 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | 0.49% | 8,641 |
| Sep 24, 2026 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | -2.87% | 3,830 |
| Sep 23, 2026 | 21.00 | 21.30 | 20.30 | 20.90 | 20.90 | 3.47% | 95,605 |
| Sep 22, 2026 | 20.60 | 21.00 | 20.00 | 20.20 | 20.20 | -1.94% | 58,914 |
| Sep 21, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.44% | 8,093 |
| Sep 18, 2026 | 21.60 | 21.60 | 20.90 | 20.90 | 20.90 | -0.48% | 14,012 |
| Sep 17, 2026 | 20.60 | 21.50 | 20.60 | 21.00 | 21.00 | 1.45% | 13,569 |
| Sep 16, 2026 | 20.50 | 21.20 | 20.50 | 20.70 | 20.70 | 0.49% | 16,495 |
| Sep 15, 2026 | 20.70 | 21.00 | 20.60 | 20.60 | 20.60 | - | 9,600 |
| Sep 14, 2026 | 21.20 | 21.50 | 20.60 | 20.60 | 20.60 | -2.83% | 15,229 |
| Sep 11, 2026 | 21.80 | 21.80 | 21.00 | 21.20 | 21.20 | -1.40% | 5,886 |
| Sep 10, 2026 | 21.20 | 21.60 | 21.00 | 21.50 | 21.50 | 3.86% | 15,659 |
| Sep 9, 2026 | 20.70 | 21.20 | 20.70 | 20.70 | 20.70 | - | 13,240 |
| Sep 8, 2026 | 21.30 | 21.30 | 20.70 | 20.70 | 20.70 | -1.90% | 14,801 |
| Sep 7, 2026 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | 0.48% | 21,851 |
| Sep 4, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -1.41% | 12,735 |
| Sep 3, 2026 | 21.00 | 21.50 | 20.80 | 21.30 | 21.30 | 1.43% | 38,669 |
| Sep 2, 2026 | 21.50 | 21.50 | 20.50 | 21.00 | 21.00 | 1.45% | 17,620 |
| Sep 1, 2026 | 21.00 | 21.30 | 20.70 | 20.70 | 20.70 | -0.96% | 9,097 |
| Aug 31, 2026 | 20.50 | 21.70 | 20.50 | 20.90 | 20.90 | 1.95% | 56,868 |
| Aug 28, 2026 | 21.90 | 21.90 | 20.20 | 20.50 | 20.50 | -1.44% | 71,710 |
| Aug 27, 2026 | 20.50 | 21.10 | 20.30 | 20.80 | 20.80 | 2.46% | 18,360 |
| Aug 26, 2026 | 21.10 | 21.10 | 20.20 | 20.30 | 20.30 | -2.40% | 10,574 |
| Aug 25, 2026 | 20.80 | 21.40 | 20.80 | 20.80 | 20.80 | 0.97% | 45,717 |
| Aug 24, 2026 | 21.90 | 21.90 | 20.50 | 20.60 | 20.60 | -0.96% | 42,420 |
| Aug 21, 2026 | 21.70 | 21.90 | 20.70 | 20.80 | 20.80 | -4.15% | 57,097 |
| Aug 20, 2026 | 21.50 | 22.00 | 21.20 | 21.70 | 21.70 | 2.84% | 67,082 |
| Aug 19, 2026 | 20.40 | 21.10 | 20.00 | 21.10 | 21.10 | 4.98% | 174,865 |
| Aug 18, 2026 | 20.90 | 20.90 | 19.95 | 20.10 | 20.10 | - | 51,197 |
| Aug 17, 2026 | 21.50 | 21.50 | 20.00 | 20.10 | 20.10 | -5.19% | 36,154 |