Arctic Fish Holding AS AFISH
OSL · Norway · Process Industries
NOK 24.20-2.20 (-8.33%)
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 24.20 | -8.33% | NOK 26.60 | NOK 26.60 | NOK 24.20 | 552 |
| 2026-09-30 | NOK 26.40 | +16.81% | NOK 24.80 | NOK 26.60 | NOK 24.80 | 4.58K |
| 2026-09-29 | NOK 22.60 | -8.87% | NOK 22.60 | NOK 22.60 | NOK 22.60 | 67 |
| 2026-09-28 | NOK 24.80 | +0.81% | NOK 23.00 | NOK 24.80 | NOK 22.60 |
| 873 |
| 2026-09-25 | NOK 24.60 | 0.00% | NOK 24.60 | NOK 24.60 | NOK 24.60 | 46 |
| 2026-09-24 | NOK 24.60 | 0.00% | NOK 24.60 | NOK 24.60 | NOK 24.60 | 0 |
| 2026-09-23 | NOK 24.60 | -8.21% | NOK 23.00 | NOK 24.60 | NOK 23.00 | 9.49K |
| 2026-09-22 | NOK 26.80 | -0.74% | NOK 26.80 | NOK 26.80 | NOK 26.80 | 100 |
| 2026-09-21 | NOK 27.00 | +2.27% | NOK 27.00 | NOK 27.00 | NOK 27.00 | 10 |
| 2026-09-18 | NOK 26.40 | +5.60% | NOK 26.40 | NOK 26.40 | NOK 26.40 | 30 |
| 2026-09-17 | NOK 25.00 | -0.79% | NOK 25.20 | NOK 25.20 | NOK 25.00 | 108 |
| 2026-09-16 | NOK 25.20 | +8.62% | NOK 26.00 | NOK 26.00 | NOK 25.00 | 1.17K |
| 2026-09-15 | NOK 23.20 | -12.78% | NOK 23.00 | NOK 23.20 | NOK 23.00 | 666 |
| 2026-09-14 | NOK 26.60 | 0.00% | NOK 26.60 | NOK 26.60 | NOK 26.60 | 0 |
| 2026-09-11 | NOK 26.60 | +6.40% | NOK 24.20 | NOK 26.80 | NOK 24.20 | 335 |
| 2026-09-10 | NOK 25.00 | -6.02% | NOK 25.60 | NOK 25.60 | NOK 25.00 | 7 |
| 2026-09-09 | NOK 26.60 | +5.56% | NOK 26.60 | NOK 26.60 | NOK 26.60 | 7 |
| 2026-09-08 | NOK 25.20 | -3.08% | NOK 26.00 | NOK 26.00 | NOK 25.20 | 199 |
| 2026-09-07 | NOK 26.00 | -3.70% | NOK 26.60 | NOK 26.60 | NOK 24.00 | 3.16K |
| 2026-09-04 | NOK 27.00 | 0.00% | NOK 27.00 | NOK 27.00 | NOK 27.00 | 132 |
| 2026-09-03 | NOK 27.00 | 0.00% | NOK 27.00 | NOK 27.00 | NOK 27.00 | 0 |
| 2026-09-02 | NOK 27.00 | +8.00% | NOK 27.00 | NOK 27.00 | NOK 27.00 | 5 |
| 2026-09-01 | NOK 25.00 | 0.00% | NOK 25.00 | NOK 25.00 | NOK 25.00 | 0 |
| 2026-08-31 | NOK 25.00 | 0.00% | NOK 25.00 | NOK 25.00 | NOK 25.00 | 58 |
| 2026-08-28 | NOK 25.00 | -6.72% | NOK 26.80 | NOK 26.80 | NOK 25.00 | 22 |
| 2026-08-27 | NOK 26.80 | +9.84% | NOK 22.00 | NOK 26.80 | NOK 22.00 | 870 |
| 2026-08-26 | NOK 24.40 | -8.27% | NOK 24.20 | NOK 26.00 | NOK 24.20 | 1.92K |
| 2026-08-25 | NOK 26.60 | 0.00% | NOK 23.00 | NOK 26.60 | NOK 23.00 | 686 |
| 2026-08-24 | NOK 26.60 | +2.31% | NOK 26.80 | NOK 26.80 | NOK 26.60 | 683 |
| 2026-08-21 | NOK 26.00 | 0.00% | NOK 26.80 | NOK 26.80 | NOK 23.00 | 2.60K |
| 2026-08-20 | NOK 26.00 | +1.56% | NOK 25.40 | NOK 26.00 | NOK 25.20 | 1.07K |
| 2026-08-19 | NOK 25.60 | -5.88% | NOK 26.00 | NOK 26.00 | NOK 25.60 | 845 |
| 2026-08-18 | NOK 27.20 | +6.25% | NOK 25.20 | NOK 27.40 | NOK 24.20 | 997 |
| 2026-08-17 | NOK 25.60 | +1.59% | NOK 27.20 | NOK 27.20 | NOK 25.60 | 598 |
| 2026-08-14 | NOK 25.20 | 0.00% | NOK 25.20 | NOK 25.20 | NOK 25.20 | 0 |
| 2026-08-13 | NOK 25.20 | 0.00% | NOK 25.20 | NOK 25.20 | NOK 25.20 | 0 |
| 2026-08-12 | NOK 25.20 | 0.00% | NOK 25.20 | NOK 25.20 | NOK 25.20 | 0 |
| 2026-08-11 | NOK 25.20 | 0.00% | NOK 25.20 | NOK 25.20 | NOK 25.20 | 799 |
| 2026-08-10 | NOK 25.20 | +3.28% | NOK 26.00 | NOK 26.00 | NOK 25.20 | 230 |
| 2026-08-07 | NOK 24.40 | -12.86% | NOK 28.20 | NOK 28.20 | NOK 24.40 | 1.05K |
| 2026-08-06 | NOK 28.00 | 0.00% | NOK 28.00 | NOK 28.00 | NOK 28.00 | 0 |
| 2026-08-05 | NOK 28.00 | +6.87% | NOK 25.00 | NOK 28.00 | NOK 25.00 | 1.04K |
| 2026-08-04 | NOK 26.20 | +4.80% | NOK 26.20 | NOK 26.20 | NOK 26.20 | 2 |
| 2026-08-03 | NOK 25.00 | -7.41% | NOK 27.20 | NOK 27.20 | NOK 25.00 | 725 |
| 2026-07-31 | NOK 27.00 | 0.00% | NOK 27.00 | NOK 27.00 | NOK 27.00 | 0 |
| 2026-07-30 | NOK 27.00 | +8.00% | NOK 27.80 | NOK 27.80 | NOK 26.00 | 555 |
| 2026-07-29 | NOK 25.00 | 0.00% | NOK 25.00 | NOK 25.00 | NOK 25.00 | 0 |
| 2026-07-28 | NOK 25.00 | +0.81% | NOK 25.20 | NOK 25.20 | NOK 25.00 | 800 |
| 2026-07-27 | NOK 24.80 | -0.80% | NOK 24.80 | NOK 24.80 | NOK 24.80 | 3 |
| 2026-07-24 | NOK 25.00 | 0.00% | NOK 25.00 | NOK 25.00 | NOK 25.00 | 76 |
| 2026-07-23 | NOK 25.00 | -7.41% | NOK 27.00 | NOK 27.00 | NOK 25.00 | 184 |
| 2026-07-22 | NOK 27.00 | 0.00% | NOK 27.00 | NOK 27.00 | NOK 27.00 | 0 |
| 2026-07-21 | NOK 27.00 | +1.50% | NOK 26.40 | NOK 27.00 | NOK 26.20 | 480 |
| 2026-07-20 | NOK 26.60 | +10.83% | NOK 26.40 | NOK 26.60 | NOK 26.20 | 43 |
| 2026-07-17 | NOK 24.00 | -7.69% | NOK 24.00 | NOK 24.00 | NOK 24.00 | 4.41K |
| 2026-07-16 | NOK 26.00 | -8.45% | NOK 26.00 | NOK 26.00 | NOK 26.00 | 62 |
| 2026-07-15 | NOK 28.40 | 0.00% | NOK 28.40 | NOK 28.40 | NOK 28.40 | 581 |
| 2026-07-14 | NOK 28.40 | 0.00% | NOK 28.40 | NOK 28.40 | NOK 28.40 | 0 |
| 2026-07-13 | NOK 28.40 | 0.00% | NOK 29.80 | NOK 29.80 | NOK 28.40 | 6 |
| 2026-07-10 | NOK 28.40 | 0.00% | NOK 28.40 | NOK 28.40 | NOK 28.40 | 53 |
| 2026-07-09 | NOK 28.40 | +4.41% | NOK 27.00 | NOK 31.00 | NOK 27.00 | 5.32K |
| 2026-07-08 | NOK 27.20 | +8.80% | NOK 25.20 | NOK 28.00 | NOK 25.20 | 3.94K |
| 2026-07-07 | NOK 25.00 | -1.57% | NOK 26.00 | NOK 28.40 | NOK 25.00 | 1.70K |
| 2026-07-06 | NOK 25.40 | -6.62% | NOK 25.40 | NOK 25.40 | NOK 25.40 | 140 |
| 2026-07-03 | NOK 27.20 | +4.62% | NOK 27.40 | NOK 27.40 | NOK 27.20 | 380 |
| 2026-07-02 | NOK 26.00 | +1.56% | NOK 25.20 | NOK 26.00 | NOK 25.20 | 1.33K |
| 2026-07-01 | NOK 25.60 | -3.03% | NOK 26.00 | NOK 26.00 | NOK 25.60 | 148 |
| 2026-06-30 | NOK 26.40 | -5.04% | NOK 27.20 | NOK 28.80 | NOK 26.40 | 1.80K |
| 2026-06-29 | NOK 27.80 | +4.51% | NOK 26.20 | NOK 30.00 | NOK 26.20 | 1.07K |
| 2026-06-26 | NOK 26.60 | -15.82% | NOK 30.20 | NOK 30.20 | NOK 26.20 | 3.29K |
| 2026-06-25 | NOK 31.60 | +6.04% | NOK 31.60 | NOK 31.60 | NOK 31.60 | 6 |
| 2026-06-24 | NOK 29.80 | 0.00% | NOK 29.80 | NOK 29.80 | NOK 29.80 | 0 |
| 2026-06-23 | NOK 29.80 | 0.00% | NOK 29.80 | NOK 29.80 | NOK 29.80 | 0 |
| 2026-06-22 | NOK 29.80 | 0.00% | NOK 29.80 | NOK 29.80 | NOK 29.80 | 0 |
| 2026-06-19 | NOK 29.80 | 0.00% | NOK 29.80 | NOK 29.80 | NOK 29.80 | 0 |
| 2026-06-18 | NOK 29.80 | 0.00% | NOK 29.80 | NOK 29.80 | NOK 29.80 | 0 |
| 2026-06-17 | NOK 29.80 | 0.00% | NOK 29.80 | NOK 29.80 | NOK 29.80 | 0 |
| 2026-06-16 | NOK 29.80 | 0.00% | NOK 29.80 | NOK 29.80 | NOK 29.80 | 168 |
| 2026-06-15 | NOK 29.80 | +6.43% | NOK 31.40 | NOK 31.80 | NOK 29.20 | 2.87K |
| 2026-06-12 | NOK 28.00 | -7.28% | NOK 31.00 | NOK 31.00 | NOK 28.00 | 477 |
| 2026-06-11 | NOK 30.20 | -3.21% | NOK 31.20 | NOK 32.80 | NOK 30.00 | 1.30K |
| 2026-06-10 | NOK 31.20 | -2.50% | NOK 36.00 | NOK 36.00 | NOK 31.20 | 495 |
| 2026-06-09 | NOK 32.00 | +9.59% | NOK 32.00 | NOK 32.00 | NOK 32.00 | 100 |
| 2026-06-08 | NOK 29.20 | -9.32% | NOK 32.00 | NOK 32.00 | NOK 29.20 | 117 |
| 2026-06-05 | NOK 32.20 | +3.87% | NOK 29.20 | NOK 32.40 | NOK 29.20 | 1.13K |
| 2026-06-04 | NOK 31.00 | -4.91% | NOK 32.60 | NOK 32.60 | NOK 30.00 | 827 |
| 2026-06-03 | NOK 32.60 | +8.67% | NOK 32.60 | NOK 32.60 | NOK 32.60 | 500 |
| 2026-06-02 | NOK 30.00 | 0.00% | NOK 30.00 | NOK 30.00 | NOK 30.00 | 0 |
| 2026-06-01 | NOK 30.00 | -1.96% | NOK 31.40 | NOK 31.40 | NOK 30.00 | 710 |
| 2026-05-29 | NOK 30.60 | +11.68% | NOK 29.20 | NOK 30.60 | NOK 28.20 | 574 |