PCI Biotech Holding ASA (OSL:PCIB)
Norway · Delayed Price · Currency is NOK 0.1600
-0.0065 (-3.90%)
Apr 1, 2026, 1:05 PM CET
PCI Biotech Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.90% | 369,236 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.89% | 360,764 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.88% | 655,688 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.09% | 1,886,282 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.16 | 0.18 | 0.18 | -5.74% | 1,192,184 |
| Mar 25, 2026 | 0.17 | 0.21 | 0.15 | 0.19 | 0.19 | 13.65% | 2,600,861 |
| Mar 24, 2026 | 0.14 | 0.19 | 0.14 | 0.17 | 0.17 | 2.43% | 751,514 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -9.12% | 500,379 |
| Mar 20, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 0.56% | 633,685 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.44% | 665,619 |
| Mar 18, 2026 | 0.18 | 0.26 | 0.18 | 0.18 | 0.18 | 1.93% | 2,901,168 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.42% | 1,371,564 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.90% | 1,067,894 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -10.26% | 1,092,434 |
| Mar 12, 2026 | 0.24 | 0.27 | 0.22 | 0.23 | 0.23 | -1.68% | 618,788 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -10.19% | 732,875 |
| Mar 10, 2026 | 0.29 | 0.29 | 0.23 | 0.27 | 0.27 | -8.30% | 2,186,882 |
| Mar 9, 2026 | 0.21 | 0.39 | 0.21 | 0.29 | 0.29 | 41.67% | 7,966,370 |
| Mar 6, 2026 | 0.28 | 0.30 | 0.20 | 0.20 | 0.20 | -35.44% | 4,455,316 |
| Mar 5, 2026 | 0.19 | 0.38 | 0.19 | 0.32 | 0.32 | 93.87% | 18,179,650 |
| Mar 4, 2026 | 0.15 | 0.25 | 0.12 | 0.16 | 0.16 | 16.85% | 5,398,282 |
| Mar 3, 2026 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | -7.00% | 585,462 |
| Mar 2, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.70% | 94,575 |
| Feb 27, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 1.85% | 65,178 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.65% | 376,266 |
| Feb 25, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -14.84% | 296,085 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.13 | 0.16 | 0.16 | 0.32% | 1,039,351 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.12 | 0.15 | 0.15 | -22.75% | 1,438,026 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.85% | 60,110 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 291,792 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.48% | 56,517 |
| Feb 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.43% | 72,590 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.31% | 151,369 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.68% | 56,066 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.38% | 74,885 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | -1.25% | 264,500 |
| Feb 10, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 0.42% | 583,186 |
| Feb 9, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 23.51% | 559,443 |
| Feb 6, 2026 | 0.22 | 0.26 | 0.19 | 0.19 | 0.19 | 4.59% | 126,710 |
| Feb 5, 2026 | 0.19 | 0.23 | 0.15 | 0.19 | 0.19 | -10.63% | 428,236 |
| Feb 4, 2026 | 0.25 | 0.28 | 0.21 | 0.21 | 0.21 | 1.47% | 1,014,718 |
| Feb 3, 2026 | 0.15 | 0.31 | 0.13 | 0.20 | 0.20 | 36.00% | 1,369,790 |
| Feb 2, 2026 | 0.14 | 0.16 | 0.12 | 0.15 | 0.15 | -4.76% | 471,476 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.09 | 0.16 | 0.16 | -35.71% | 1,179,611 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.39% | 36,334 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -6.69% | 52,274 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 3.46% | 24,851 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.35% | 34,924 |
| Jan 23, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.80% | 219,065 |
| Jan 22, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 145,042 |