Circio Holding ASA (OSL:CRNA)
Norway · Delayed Price · Currency is NOK 8.61
-0.29 (-3.26%)
May 28, 2026, 4:29 PM CET
Circio Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.99 | 9.18 | 8.67 | 9.10 | - | 2.25% | 2,791,809 |
| May 27, 2026 | 9.53 | 9.75 | 8.74 | 8.90 | 8.90 | -4.81% | 6,832,503 |
| May 26, 2026 | 8.82 | 9.51 | 8.67 | 9.35 | 9.35 | 3.66% | 7,759,777 |
| May 22, 2026 | 9.44 | 9.47 | 8.92 | 9.02 | 9.02 | -2.70% | 7,678,396 |
| May 21, 2026 | 9.38 | 9.60 | 9.03 | 9.27 | 9.27 | 0.11% | 9,775,941 |
| May 20, 2026 | 9.96 | 9.97 | 9.13 | 9.26 | 9.26 | -7.77% | 10,028,643 |
| May 19, 2026 | 9.73 | 10.82 | 9.65 | 10.04 | 10.04 | 0.70% | 7,319,402 |
| May 18, 2026 | 11.56 | 11.56 | 9.79 | 9.97 | 9.97 | -10.34% | 11,958,696 |
| May 15, 2026 | 12.06 | 12.06 | 10.96 | 11.12 | 11.12 | -4.96% | 9,740,103 |
| May 13, 2026 | 11.60 | 12.28 | 11.46 | 11.70 | 11.70 | 4.46% | 14,081,890 |
| May 12, 2026 | 10.00 | 11.40 | 10.00 | 11.20 | 11.20 | 13.13% | 14,231,660 |
| May 11, 2026 | 9.55 | 10.30 | 9.36 | 9.90 | 9.90 | 3.99% | 9,747,002 |
| May 8, 2026 | 8.88 | 9.63 | 8.71 | 9.52 | 9.52 | 7.57% | 8,269,176 |
| May 7, 2026 | 8.51 | 9.07 | 8.50 | 8.85 | 8.85 | 0.91% | 4,141,782 |
| May 6, 2026 | 8.41 | 8.77 | 7.93 | 8.77 | 8.77 | 1.27% | 8,738,269 |
| May 5, 2026 | 8.90 | 8.90 | 8.01 | 8.66 | 8.66 | -3.78% | 12,417,440 |
| May 4, 2026 | 9.34 | 9.50 | 8.89 | 9.00 | 9.00 | -4.36% | 4,770,822 |
| Apr 30, 2026 | 9.61 | 9.68 | 9.30 | 9.41 | 9.41 | -1.47% | 4,507,777 |
| Apr 29, 2026 | 9.23 | 9.68 | 8.86 | 9.55 | 9.55 | 4.95% | 9,748,643 |
| Apr 28, 2026 | 9.80 | 9.80 | 8.83 | 9.10 | 9.10 | -3.70% | 12,307,550 |
| Apr 27, 2026 | 9.65 | 9.88 | 9.07 | 9.45 | 9.45 | 9.63% | 13,901,190 |
| Apr 24, 2026 | 8.47 | 9.00 | 8.10 | 8.62 | 8.62 | 3.86% | 9,510,519 |
| Apr 23, 2026 | 7.98 | 8.50 | 7.36 | 8.30 | 8.30 | -0.60% | 18,751,030 |
| Apr 22, 2026 | 9.00 | 9.23 | 8.26 | 8.35 | 8.35 | -7.22% | 13,177,120 |
| Apr 21, 2026 | 8.77 | 9.69 | 8.67 | 9.00 | 9.00 | 5.02% | 19,516,930 |
| Apr 20, 2026 | 8.42 | 8.88 | 7.60 | 8.57 | 8.57 | 5.80% | 19,429,680 |
| Apr 17, 2026 | 5.60 | 8.18 | 5.40 | 8.10 | 8.10 | 38.46% | 47,179,740 |
| Apr 16, 2026 | 8.00 | 8.00 | 5.60 | 5.85 | 5.85 | -29.09% | 59,883,570 |
| Apr 15, 2026 | 9.78 | 10.10 | 7.88 | 8.25 | 8.25 | -9.74% | 33,290,450 |
| Apr 14, 2026 | 10.68 | 10.72 | 8.85 | 9.14 | 9.14 | -17.51% | 34,652,100 |
| Apr 13, 2026 | 12.10 | 12.50 | 10.98 | 11.08 | 11.08 | -6.89% | 11,557,790 |
| Apr 10, 2026 | 11.82 | 12.52 | 10.90 | 11.90 | 11.90 | 0.17% | 16,814,720 |
| Apr 9, 2026 | 12.82 | 13.16 | 11.60 | 11.88 | 11.88 | -4.81% | 13,641,800 |
| Apr 8, 2026 | 11.50 | 13.50 | 11.18 | 12.48 | 12.48 | -13.33% | 51,338,140 |
| Apr 7, 2026 | 11.00 | 14.46 | 10.92 | 14.40 | 14.40 | 33.33% | 27,940,710 |
| Apr 1, 2026 | 10.18 | 11.10 | 9.82 | 10.80 | 10.80 | 4.85% | 15,267,360 |
| 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% | 37,985,210 |
| 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% | 28,626,990 |
| Mar 25, 2026 | 5.14 | 6.40 | 5.08 | 6.40 | 6.40 | 25.49% | 17,233,250 |
| 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% | 23,876,860 |
| 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 |