Arctic Bioscience AS ABS
OSL · Norway · Health Technology
NOK 2.80+0.20 (+7.69%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 2.80 | +7.69% | NOK 2.80 | NOK 2.80 | NOK 2.80 | 100 |
| 2026-09-30 | NOK 2.60 | 0.00% | NOK 2.65 | NOK 2.65 | NOK 2.47 | 3.69K |
| 2026-09-29 | NOK 2.60 | -4.76% | NOK 2.52 | NOK 2.60 | NOK 2.52 | 287 |
| 2026-09-28 | NOK 2.73 | -0.36% | NOK 2.75 | NOK 2.75 | NOK 2.73 | 590 |
| 2026-09-25 | NOK 2.74 | +3.40% | NOK 2.74 | NOK 2.74 | NOK 2.74 | 100 |
| 2026-09-24 | NOK 2.65 | -5.02% | NOK 2.52 | NOK 2.80 | NOK 2.52 | 20.55K |
| 2026-09-23 | NOK 2.79 | 0.00% | NOK 2.79 | NOK 2.79 | NOK 2.79 | 0 |
| 2026-09-22 | NOK 2.79 | 0.00% | NOK 2.52 | NOK 2.79 | NOK 2.52 | 1.76K |
| 2026-09-21 | NOK 2.79 | -0.36% | NOK 2.50 | NOK 2.79 | NOK 2.50 | 1.51K |
| 2026-09-18 | NOK 2.80 | 0.00% | NOK 2.80 | NOK 2.80 | NOK 2.80 | 0 |
| 2026-09-17 | NOK 2.80 | +0.36% | NOK 2.80 | NOK 2.80 | NOK 2.80 | 4 |
| 2026-09-16 | NOK 2.79 | +3.33% | NOK 2.80 | NOK 2.80 | NOK 2.55 | 6.91K |
| 2026-09-15 | NOK 2.70 | -3.23% | NOK 2.50 | NOK 2.70 | NOK 2.50 | 1.70K |
| 2026-09-14 | NOK 2.79 | +1.45% | NOK 2.80 | NOK 2.80 | NOK 2.79 | 1.68K |
| 2026-09-11 | NOK 2.75 | -1.08% | NOK 2.50 | NOK 2.77 | NOK 2.50 | 3.94K |
| 2026-09-10 | NOK 2.78 | 0.00% | NOK 2.78 | NOK 2.78 | NOK 2.78 | 0 |
| 2026-09-09 | NOK 2.78 | -0.36% | NOK 2.60 | NOK 2.78 | NOK 2.60 | 1.37K |
| 2026-09-08 | NOK 2.79 | 0.00% | NOK 2.79 | NOK 2.79 | NOK 2.79 | 0 |
| 2026-09-07 | NOK 2.79 | +1.45% | NOK 2.66 | NOK 2.79 | NOK 2.65 | 4.90K |
| 2026-09-04 | NOK 2.75 | 0.00% | NOK 2.75 | NOK 2.75 | NOK 2.75 | 0 |
| 2026-09-03 | NOK 2.75 | +6.18% | NOK 2.78 | NOK 2.78 | NOK 2.33 | 7.08K |
| 2026-09-02 | NOK 2.59 | -6.83% | NOK 2.78 | NOK 2.79 | NOK 2.59 | 10.55K |
| 2026-09-01 | NOK 2.78 | -0.36% | NOK 2.79 | NOK 2.79 | NOK 2.52 | 4.90K |
| 2026-08-31 | NOK 2.79 | +3.72% | NOK 2.55 | NOK 2.79 | NOK 2.50 | 5.66K |
| 2026-08-28 | NOK 2.69 | -0.37% | NOK 2.65 | NOK 2.80 | NOK 2.52 | 80.77K |
| 2026-08-27 | NOK 2.70 | -3.57% | NOK 2.80 | NOK 2.80 | NOK 2.55 | 30.93K |
| 2026-08-26 | NOK 2.80 | -2.10% | NOK 2.58 | NOK 2.80 | NOK 2.58 | 29.35K |
| 2026-08-25 | NOK 2.86 | +2.14% | NOK 2.85 | NOK 2.87 | NOK 2.84 | 1.75K |
| 2026-08-24 | NOK 2.80 | -2.44% | NOK 2.89 | NOK 2.89 | NOK 2.80 | 12.42K |
| 2026-08-21 | NOK 2.87 | -5.59% | NOK 2.89 | NOK 2.90 | NOK 2.80 | 36.33K |
| 2026-08-20 | NOK 3.04 | +1.33% | NOK 2.93 | NOK 3.18 | NOK 2.93 | 2.90K |
| 2026-08-19 | NOK 3.00 | 0.00% | NOK 3.00 | NOK 3.00 | NOK 3.00 | 600 |
| 2026-08-18 | NOK 3.00 | 0.00% | NOK 3.10 | NOK 3.29 | NOK 3.00 | 35.49K |
| 2026-08-17 | NOK 3.00 | 0.00% | NOK 3.37 | NOK 3.37 | NOK 3.00 | 8.25K |
| 2026-08-14 | NOK 3.00 | 0.00% | NOK 3.00 | NOK 3.00 | NOK 2.99 | 1.78K |
| 2026-08-13 | NOK 3.00 | -1.64% | NOK 3.20 | NOK 3.20 | NOK 2.72 | 16.96K |
| 2026-08-12 | NOK 3.05 | +1.67% | NOK 2.82 | NOK 3.05 | NOK 2.82 | 11.13K |
| 2026-08-11 | NOK 3.00 | -1.96% | NOK 3.29 | NOK 3.29 | NOK 3.00 | 22.78K |
| 2026-08-10 | NOK 3.06 | -2.86% | NOK 3.07 | NOK 3.07 | NOK 3.00 | 6.87K |
| 2026-08-07 | NOK 3.15 | +2.94% | NOK 3.08 | NOK 3.15 | NOK 3.00 | 6.97K |
| 2026-08-06 | NOK 3.06 | -2.86% | NOK 3.15 | NOK 3.15 | NOK 2.91 | 11.56K |
| 2026-08-05 | NOK 3.15 | +23.05% | NOK 3.00 | NOK 3.25 | NOK 3.00 | 38.31K |
| 2026-08-04 | NOK 2.56 | -14.67% | NOK 2.56 | NOK 2.56 | NOK 2.56 | 97 |
| 2026-08-03 | NOK 3.00 | +12.36% | NOK 2.70 | NOK 3.00 | NOK 2.67 | 16.89K |
| 2026-07-31 | NOK 2.67 | -1.11% | NOK 2.51 | NOK 2.70 | NOK 2.51 | 4.33K |
| 2026-07-30 | NOK 2.70 | -3.57% | NOK 2.80 | NOK 2.80 | NOK 2.70 | 40.48K |
| 2026-07-29 | NOK 2.80 | 0.00% | NOK 2.80 | NOK 2.80 | NOK 2.80 | 0 |
| 2026-07-28 | NOK 2.80 | 0.00% | NOK 2.80 | NOK 2.80 | NOK 2.80 | 8.40K |
| 2026-07-27 | NOK 2.80 | 0.00% | NOK 2.80 | NOK 2.80 | NOK 2.75 | 23.61K |
| 2026-07-24 | NOK 2.80 | 0.00% | NOK 2.80 | NOK 2.80 | NOK 2.80 | 0 |
| 2026-07-23 | NOK 2.80 | -1.06% | NOK 2.83 | NOK 2.83 | NOK 2.65 | 16.32K |
| 2026-07-22 | NOK 2.83 | -1.05% | NOK 2.84 | NOK 2.84 | NOK 2.81 | 8.80K |
| 2026-07-21 | NOK 2.86 | -0.35% | NOK 2.57 | NOK 2.87 | NOK 2.57 | 38.46K |
| 2026-07-20 | NOK 2.87 | -4.33% | NOK 2.70 | NOK 2.90 | NOK 2.70 | 80.74K |
| 2026-07-17 | NOK 3.00 | 0.00% | NOK 2.85 | NOK 3.00 | NOK 2.85 | 2.11K |
| 2026-07-16 | NOK 3.00 | 0.00% | NOK 3.14 | NOK 3.14 | NOK 3.00 | 3.12K |
| 2026-07-15 | NOK 3.00 | -7.41% | NOK 3.14 | NOK 3.14 | NOK 2.96 | 5.90K |
| 2026-07-14 | NOK 3.24 | -0.31% | NOK 3.25 | NOK 3.25 | NOK 3.24 | 1.18K |
| 2026-07-13 | NOK 3.25 | +1.88% | NOK 3.40 | NOK 3.40 | NOK 2.90 | 17.13K |
| 2026-07-10 | NOK 3.19 | -1.85% | NOK 2.80 | NOK 3.19 | NOK 2.80 | 2.05K |
| 2026-07-09 | NOK 3.25 | 0.00% | NOK 3.25 | NOK 3.25 | NOK 3.25 | 0 |
| 2026-07-08 | NOK 3.25 | 0.00% | NOK 3.25 | NOK 3.25 | NOK 3.25 | 0 |
| 2026-07-07 | NOK 3.25 | +0.62% | NOK 2.85 | NOK 3.25 | NOK 2.85 | 3.73K |
| 2026-07-06 | NOK 3.23 | +2.87% | NOK 3.00 | NOK 3.24 | NOK 3.00 | 2.93K |
| 2026-07-03 | NOK 3.14 | -4.85% | NOK 2.99 | NOK 3.14 | NOK 2.99 | 2.82K |
| 2026-07-02 | NOK 3.30 | 0.00% | NOK 3.30 | NOK 3.30 | NOK 3.30 | 0 |
| 2026-07-01 | NOK 3.30 | +1.85% | NOK 3.30 | NOK 3.30 | NOK 3.30 | 100 |
| 2026-06-30 | NOK 3.24 | -1.82% | NOK 3.27 | NOK 3.27 | NOK 3.02 | 1.71K |
| 2026-06-29 | NOK 3.30 | 0.00% | NOK 3.00 | NOK 3.30 | NOK 2.60 | 948 |
| 2026-06-26 | NOK 3.30 | -1.49% | NOK 3.10 | NOK 3.30 | NOK 3.02 | 6.20K |
| 2026-06-25 | NOK 3.35 | 0.00% | NOK 3.35 | NOK 3.35 | NOK 3.35 | 0 |
| 2026-06-24 | NOK 3.35 | +6.35% | NOK 3.35 | NOK 3.35 | NOK 3.35 | 100 |
| 2026-06-23 | NOK 3.15 | -4.55% | NOK 3.00 | NOK 3.15 | NOK 3.00 | 6.50K |
| 2026-06-22 | NOK 3.30 | 0.00% | NOK 3.30 | NOK 3.30 | NOK 3.30 | 0 |
| 2026-06-19 | NOK 3.30 | +1.54% | NOK 3.30 | NOK 3.30 | NOK 3.24 | 34.95K |
| 2026-06-18 | NOK 3.25 | +7.97% | NOK 3.27 | NOK 3.27 | NOK 3.00 | 7.60K |
| 2026-06-17 | NOK 3.01 | -7.67% | NOK 3.26 | NOK 3.40 | NOK 3.01 | 6.73K |
| 2026-06-16 | NOK 3.26 | -0.91% | NOK 3.25 | NOK 3.26 | NOK 3.25 | 11.00K |
| 2026-06-15 | NOK 3.29 | -4.08% | NOK 3.36 | NOK 3.36 | NOK 3.10 | 25.80K |
| 2026-06-12 | NOK 3.43 | 0.00% | NOK 3.43 | NOK 3.43 | NOK 3.43 | 0 |
| 2026-06-11 | NOK 3.43 | 0.00% | NOK 3.43 | NOK 3.43 | NOK 3.43 | 0 |
| 2026-06-10 | NOK 3.43 | 0.00% | NOK 3.43 | NOK 3.43 | NOK 3.43 | 0 |
| 2026-06-09 | NOK 3.43 | 0.00% | NOK 3.43 | NOK 3.43 | NOK 3.43 | 0 |
| 2026-06-08 | NOK 3.43 | 0.00% | NOK 3.43 | NOK 3.43 | NOK 3.43 | 0 |
| 2026-06-05 | NOK 3.43 | +2.39% | NOK 3.05 | NOK 3.43 | NOK 3.05 | 19.03K |
| 2026-06-04 | NOK 3.35 | +5.35% | NOK 3.45 | NOK 3.45 | NOK 3.15 | 18.92K |
| 2026-06-03 | NOK 3.18 | -6.74% | NOK 3.41 | NOK 3.41 | NOK 3.16 | 23.53K |
| 2026-06-02 | NOK 3.41 | +6.56% | NOK 3.03 | NOK 3.46 | NOK 3.03 | 5.36K |
| 2026-06-01 | NOK 3.20 | -3.03% | NOK 3.30 | NOK 3.50 | NOK 3.01 | 99.21K |
| 2026-05-29 | NOK 3.30 | +6.45% | NOK 3.32 | NOK 3.32 | NOK 3.30 | 2.10K |