Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 10.80
+0.50 (4.85%)
Apr 1, 2026, 1:09 PM CET
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.18 | 11.10 | 9.82 | 10.80 | 10.80 | 4.85% | 15,267,363 |
| Mar 31, 2026 | 10.50 | 10.70 | 9.62 | 10.30 | 10.30 | 0.59% | 25,480,200 |
| Mar 30, 2026 | 9.10 | 10.44 | 8.72 | 10.24 | 10.24 | 25.03% | 37,985,216 |
| Mar 27, 2026 | 8.50 | 8.96 | 7.65 | 8.19 | 8.19 | 1.61% | 28,192,470 |
| Mar 26, 2026 | 6.50 | 8.19 | 6.26 | 8.06 | 8.06 | 25.94% | 28,626,994 |
| Mar 25, 2026 | 5.14 | 6.40 | 5.08 | 6.40 | 6.40 | 25.49% | 17,233,259 |
| Mar 24, 2026 | 4.96 | 5.22 | 4.90 | 5.10 | 5.10 | 2.62% | 4,135,215 |
| Mar 23, 2026 | 5.31 | 5.31 | 4.86 | 4.97 | 4.97 | -5.69% | 5,825,542 |
| Mar 20, 2026 | 5.25 | 5.39 | 4.86 | 5.27 | 5.27 | 2.33% | 7,182,164 |
| Mar 19, 2026 | 5.06 | 5.48 | 4.95 | 5.15 | 5.15 | 3.00% | 9,022,332 |
| Mar 18, 2026 | 5.03 | 5.20 | 4.42 | 5.00 | 5.00 | -5.66% | 18,912,190 |
| Mar 17, 2026 | 5.83 | 6.02 | 4.73 | 5.30 | 5.30 | -7.18% | 23,876,861 |
| Mar 16, 2026 | 5.38 | 6.05 | 4.86 | 5.71 | 5.71 | 7.74% | 23,151,560 |
| Mar 13, 2026 | 5.12 | 5.84 | 4.70 | 5.30 | 5.30 | 5.58% | 28,278,070 |
| Mar 12, 2026 | 4.12 | 5.30 | 4.10 | 5.02 | 5.02 | 25.03% | 27,541,740 |
| Mar 11, 2026 | 3.39 | 4.02 | 3.33 | 4.02 | 4.02 | 21.67% | 15,568,190 |
| Mar 10, 2026 | 3.00 | 3.45 | 2.93 | 3.30 | 3.30 | 8.91% | 11,175,820 |
| Mar 9, 2026 | 3.23 | 3.26 | 2.92 | 3.03 | 3.03 | -9.28% | 6,254,324 |
| Mar 6, 2026 | 3.41 | 3.41 | 3.08 | 3.34 | 3.34 | -1.47% | 10,069,160 |
| Mar 5, 2026 | 3.50 | 3.64 | 3.26 | 3.39 | 3.39 | -3.14% | 12,632,770 |
| Mar 4, 2026 | 3.24 | 3.64 | 3.08 | 3.50 | 3.50 | 13.64% | 22,920,742 |
| Mar 3, 2026 | 2.80 | 3.19 | 2.68 | 3.08 | 3.08 | 12.82% | 17,476,132 |
| Mar 2, 2026 | 2.60 | 2.87 | 2.43 | 2.73 | 2.73 | 5.41% | 9,093,089 |
| Feb 27, 2026 | 2.60 | 2.64 | 2.24 | 2.59 | 2.59 | -1.89% | 15,254,930 |
| Feb 26, 2026 | 2.32 | 2.90 | 2.31 | 2.64 | 2.64 | 23.65% | 27,522,900 |
| Feb 25, 2026 | 2.18 | 2.29 | 2.01 | 2.14 | 2.14 | -1.61% | 11,367,970 |
| Feb 24, 2026 | 1.92 | 2.33 | 1.80 | 2.17 | 2.17 | 15.55% | 23,766,250 |
| Feb 23, 2026 | 1.71 | 2.00 | 1.70 | 1.88 | 1.88 | 9.19% | 14,215,650 |
| Feb 20, 2026 | 1.53 | 1.76 | 1.45 | 1.72 | 1.72 | 14.06% | 10,510,260 |
| Feb 19, 2026 | 1.35 | 1.52 | 1.35 | 1.51 | 1.51 | 14.24% | 8,866,561 |
| Feb 18, 2026 | 1.28 | 1.36 | 1.19 | 1.32 | 1.32 | 2.80% | 4,380,066 |
| Feb 17, 2026 | 1.35 | 1.42 | 1.26 | 1.28 | 1.28 | -4.75% | 4,330,578 |
| Feb 16, 2026 | 1.35 | 1.37 | 1.22 | 1.35 | 1.35 | 3.69% | 7,668,156 |
| Feb 13, 2026 | 0.99 | 1.33 | 0.98 | 1.30 | 1.30 | 26.21% | 16,715,229 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -1.53% | 2,283,883 |
| Feb 11, 2026 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -2.79% | 1,161,548 |
| Feb 10, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.28% | 1,400,492 |
| Feb 9, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.31% | 1,522,674 |
| Feb 6, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -1.09% | 1,334,110 |
| Feb 5, 2026 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | 1.85% | 933,296 |
| Feb 4, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.64% | 978,781 |
| Feb 3, 2026 | 1.16 | 1.16 | 1.07 | 1.10 | 1.10 | -3.68% | 1,198,173 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | -1.21% | 2,723,613 |
| Jan 30, 2026 | 1.15 | 1.21 | 1.13 | 1.15 | 1.15 | 4.91% | 4,806,458 |
| Jan 29, 2026 | 1.08 | 1.12 | 1.02 | 1.10 | 1.10 | 4.17% | 3,291,332 |
| Jan 28, 2026 | 1.06 | 1.11 | 1.03 | 1.06 | 1.06 | -0.19% | 1,126,481 |
| Jan 27, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -1.12% | 824,626 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -2.73% | 1,387,502 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -4.01% | 2,292,447 |
| Jan 22, 2026 | 1.08 | 1.17 | 1.05 | 1.15 | 1.15 | 8.11% | 4,162,662 |