ArcticZymes Technologies ASA (OSL:AZT)
Norway · Delayed Price · Currency is NOK 20.60
-0.20 (-0.96%)
Aug 24, 2026, 4:25 PM CET
OSL:AZT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 20.20 | 21.60 | 19.75 | 21.20 | 21.20 | 9.00% | 139,497 |
| Aug 13, 2026 | 19.05 | 20.00 | 19.05 | 19.45 | 19.45 | 0.78% | 60,758 |
| Aug 12, 2026 | 19.20 | 19.50 | 19.00 | 19.30 | 19.30 | -0.26% | 60,867 |
| Aug 11, 2026 | 19.50 | 19.70 | 18.70 | 19.35 | 19.35 | -0.77% | 21,969 |
| Aug 10, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -0.76% | 26,808 |
| Aug 7, 2026 | 19.55 | 19.90 | 19.55 | 19.65 | 19.65 | 0.77% | 33,297 |
| Aug 6, 2026 | 19.50 | 19.90 | 19.50 | 19.50 | 19.50 | - | 5,839 |
| Aug 5, 2026 | 19.60 | 19.75 | 19.40 | 19.50 | 19.50 | -0.76% | 10,455 |
| Aug 4, 2026 | 19.50 | 19.65 | 19.20 | 19.65 | 19.65 | 0.77% | 21,393 |
| Aug 3, 2026 | 19.85 | 19.85 | 19.00 | 19.50 | 19.50 | -0.51% | 21,873 |
| Jul 31, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | 0.51% | 5,131 |
| Jul 30, 2026 | 19.10 | 19.80 | 19.10 | 19.50 | 19.50 | -1.52% | 22,609 |
| Jul 29, 2026 | 19.15 | 19.80 | 19.15 | 19.80 | 19.80 | 0.51% | 25,322 |
| Jul 28, 2026 | 19.70 | 19.75 | 19.40 | 19.70 | 19.70 | - | 13,720 |
| Jul 27, 2026 | 19.35 | 19.70 | 19.00 | 19.70 | 19.70 | 1.29% | 8,197 |
| Jul 24, 2026 | 20.10 | 20.10 | 19.05 | 19.45 | 19.45 | -3.23% | 9,101 |
| Jul 23, 2026 | 19.50 | 20.20 | 19.50 | 20.10 | 20.10 | 1.52% | 10,725 |
| Jul 22, 2026 | 19.55 | 20.20 | 19.55 | 19.80 | 19.80 | 1.28% | 8,269 |
| Jul 21, 2026 | 18.80 | 19.55 | 18.80 | 19.55 | 19.55 | 4.83% | 6,122 |
| Jul 20, 2026 | 18.40 | 19.30 | 18.40 | 18.65 | 18.65 | -1.06% | 15,173 |
| Jul 17, 2026 | 19.15 | 19.15 | 18.70 | 18.85 | 18.85 | -1.31% | 13,735 |
| Jul 16, 2026 | 18.95 | 19.25 | 18.90 | 19.10 | 19.10 | 2.14% | 4,956 |
| Jul 15, 2026 | 18.50 | 18.90 | 18.50 | 18.70 | 18.70 | -1.32% | 114,085 |
| Jul 14, 2026 | 18.80 | 19.00 | 18.60 | 18.95 | 18.95 | -0.26% | 23,875 |
| Jul 13, 2026 | 18.55 | 19.00 | 18.55 | 19.00 | 19.00 | -0.52% | 40,264 |
| Jul 10, 2026 | 19.20 | 19.20 | 18.75 | 19.10 | 19.10 | -0.26% | 16,322 |
| Jul 9, 2026 | 19.15 | 19.80 | 18.50 | 19.15 | 19.15 | 0.79% | 30,147 |
| Jul 8, 2026 | 19.10 | 19.15 | 18.35 | 19.00 | 19.00 | -0.78% | 100,354 |
| Jul 7, 2026 | 19.60 | 19.60 | 19.10 | 19.15 | 19.15 | -1.29% | 28,174 |
| Jul 6, 2026 | 19.70 | 20.00 | 19.35 | 19.40 | 19.40 | -1.52% | 24,376 |
| Jul 3, 2026 | 20.80 | 20.80 | 19.50 | 19.70 | 19.70 | -1.50% | 49,767 |
| Jul 2, 2026 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | -1.48% | 12,444 |
| Jul 1, 2026 | 20.90 | 20.90 | 20.00 | 20.30 | 20.30 | 1.00% | 12,651 |
| Jun 30, 2026 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | 0.75% | 19,017 |
| Jun 29, 2026 | 20.70 | 20.70 | 19.90 | 19.95 | 19.95 | -0.25% | 14,490 |
| Jun 26, 2026 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | - | 16,217 |
| Jun 25, 2026 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | -3.38% | 16,350 |
| Jun 24, 2026 | 19.95 | 20.70 | 19.95 | 20.70 | 20.70 | 1.97% | 11,323 |
| Jun 23, 2026 | 20.30 | 20.40 | 20.10 | 20.30 | 20.30 | - | 39,261 |
| Jun 22, 2026 | 20.80 | 20.80 | 19.80 | 20.30 | 20.30 | 1.00% | 20,107 |
| Jun 19, 2026 | 20.70 | 20.70 | 19.95 | 20.10 | 20.10 | -1.95% | 2,218 |
| Jun 18, 2026 | 20.10 | 20.50 | 19.80 | 20.50 | 20.50 | 1.99% | 10,482 |
| Jun 17, 2026 | 20.60 | 20.60 | 20.00 | 20.10 | 20.10 | -2.43% | 19,274 |
| Jun 16, 2026 | 20.20 | 20.60 | 19.80 | 20.60 | 20.60 | 1.98% | 13,151 |