Atlantic Sapphire ASA ASA
OSL · Norway · Process Industries
NOK 0.7160-0.02 (-2.19%)
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 0.72 | -2.19% | NOK 0.75 | NOK 0.78 | NOK 0.71 | 42.04K |
| 2026-09-30 | NOK 0.73 | -3.05% | NOK 0.77 | NOK 0.78 | NOK 0.73 | 47.37K |
| 2026-09-29 | NOK 0.75 | -3.58% | NOK 0.74 | NOK 0.77 | NOK 0.74 | 24.03K |
| 2026-09-28 | NOK 0.78 | 0.00% | NOK 0.78 | NOK 0.78 | NOK 0.74 | 10.75K |
| 2026-09-25 | NOK 0.78 | +0.64% | NOK 0.78 | NOK 0.78 | NOK 0.74 | 66.85K |
| 2026-09-24 | NOK 0.78 | +3.73% | NOK 0.75 | NOK 0.78 | NOK 0.75 | 7.68K |
| 2026-09-23 | NOK 0.75 | -3.85% | NOK 0.79 | NOK 0.79 | NOK 0.74 | 47.29K |
| 2026-09-22 | NOK 0.78 | +10.01% | NOK 0.72 | NOK 0.78 | NOK 0.72 | 95.05K |
| 2026-09-21 | NOK 0.71 | -4.32% | NOK 0.74 | NOK 0.75 | NOK 0.71 | 28.10K |
| 2026-09-18 | NOK 0.74 | +0.68% | NOK 0.74 | NOK 0.74 | NOK 0.74 | 495 |
| 2026-09-17 | NOK 0.74 | -3.16% | NOK 0.76 | NOK 0.80 | NOK 0.74 | 81.62K |
| 2026-09-16 | NOK 0.76 | +1.20% | NOK 0.75 | NOK 0.76 | NOK 0.72 | 57.89K |
| 2026-09-15 | NOK 0.75 | -3.72% | NOK 0.77 | NOK 0.77 | NOK 0.72 | 28.28K |
| 2026-09-14 | NOK 0.78 | 0.00% | NOK 0.78 | NOK 0.78 | NOK 0.78 | 1.96K |
| 2026-09-11 | NOK 0.78 | +2.63% | NOK 0.80 | NOK 0.80 | NOK 0.76 | 31.81K |
| 2026-09-10 | NOK 0.76 | -4.88% | NOK 0.76 | NOK 0.80 | NOK 0.76 | 6.13K |
| 2026-09-09 | NOK 0.80 | -0.12% | NOK 0.80 | NOK 0.80 | NOK 0.76 | 15.55K |
| 2026-09-08 | NOK 0.80 | +2.56% | NOK 0.76 | NOK 0.80 | NOK 0.76 | 46.95K |
| 2026-09-07 | NOK 0.78 | -2.50% | NOK 0.80 | NOK 0.81 | NOK 0.76 | 11.26K |
| 2026-09-04 | NOK 0.80 | -3.50% | NOK 0.84 | NOK 0.84 | NOK 0.76 | 152.81K |
| 2026-09-03 | NOK 0.83 | +2.35% | NOK 0.84 | NOK 0.84 | NOK 0.78 | 182.16K |
| 2026-09-02 | NOK 0.81 | +1.25% | NOK 0.85 | NOK 0.85 | NOK 0.81 | 11.25K |
| 2026-09-01 | NOK 0.80 | +5.26% | NOK 0.77 | NOK 0.85 | NOK 0.77 | 266.53K |
| 2026-08-31 | NOK 0.76 | -8.43% | NOK 0.83 | NOK 0.83 | NOK 0.75 | 30.28K |
| 2026-08-28 | NOK 0.83 | +1.22% | NOK 0.81 | NOK 0.90 | NOK 0.80 | 242.95K |
| 2026-08-27 | NOK 0.82 | -2.38% | NOK 0.80 | NOK 0.84 | NOK 0.80 | 31.23K |
| 2026-08-26 | NOK 0.84 | -4.00% | NOK 0.82 | NOK 0.85 | NOK 0.82 | 132.40K |
| 2026-08-25 | NOK 0.88 | +2.94% | NOK 0.82 | NOK 0.94 | NOK 0.82 | 76.93K |
| 2026-08-24 | NOK 0.85 | 0.00% | NOK 0.84 | NOK 0.88 | NOK 0.82 | 53.65K |
| 2026-08-21 | NOK 0.85 | -2.86% | NOK 0.86 | NOK 0.88 | NOK 0.84 | 161.50K |
| 2026-08-20 | NOK 0.88 | -6.91% | NOK 1.03 | NOK 1.03 | NOK 0.86 | 216.12K |
| 2026-08-19 | NOK 0.94 | +9.81% | NOK 0.86 | NOK 0.94 | NOK 0.86 | 150.21K |
| 2026-08-18 | NOK 0.86 | -1.50% | NOK 0.87 | NOK 0.87 | NOK 0.84 | 43.37K |
| 2026-08-17 | NOK 0.87 | -0.11% | NOK 0.85 | NOK 0.89 | NOK 0.85 | 173.31K |
| 2026-08-14 | NOK 0.87 | -8.42% | NOK 0.92 | NOK 0.94 | NOK 0.86 | 128.41K |
| 2026-08-13 | NOK 0.95 | +11.24% | NOK 0.86 | NOK 0.95 | NOK 0.85 | 179.19K |
| 2026-08-12 | NOK 0.85 | +0.47% | NOK 0.85 | NOK 0.87 | NOK 0.84 | 22.93K |
| 2026-08-11 | NOK 0.85 | -1.39% | NOK 0.86 | NOK 0.89 | NOK 0.81 | 146.50K |
| 2026-08-10 | NOK 0.86 | -5.27% | NOK 0.87 | NOK 0.92 | NOK 0.86 | 116.47K |
| 2026-08-07 | NOK 0.91 | -7.14% | NOK 0.95 | NOK 0.95 | NOK 0.85 | 193.44K |
| 2026-08-06 | NOK 0.98 | +11.36% | NOK 0.81 | NOK 1.10 | NOK 0.81 | 335.24K |
| 2026-08-05 | NOK 0.88 | -1.68% | NOK 0.85 | NOK 0.90 | NOK 0.80 | 29.19K |
| 2026-08-04 | NOK 0.89 | -0.56% | NOK 0.90 | NOK 0.94 | NOK 0.85 | 35.35K |
| 2026-08-03 | NOK 0.90 | -2.70% | NOK 0.91 | NOK 0.94 | NOK 0.90 | 74.45K |
| 2026-07-31 | NOK 0.93 | -12.74% | NOK 0.91 | NOK 1.00 | NOK 0.91 | 379.01K |
| 2026-07-30 | NOK 1.06 | +10.42% | NOK 1.09 | NOK 1.09 | NOK 0.96 | 37.47K |
| 2026-07-29 | NOK 0.96 | 0.00% | NOK 0.96 | NOK 1.05 | NOK 0.94 | 33.31K |
| 2026-07-28 | NOK 0.96 | -1.03% | NOK 0.96 | NOK 0.97 | NOK 0.96 | 5.02K |
| 2026-07-27 | NOK 0.97 | +2.11% | NOK 1.00 | NOK 1.09 | NOK 0.95 | 25.52K |
| 2026-07-24 | NOK 0.95 | +3.26% | NOK 0.93 | NOK 0.98 | NOK 0.93 | 6.86K |
| 2026-07-23 | NOK 0.92 | -1.08% | NOK 0.92 | NOK 0.92 | NOK 0.92 | 1.17K |
| 2026-07-22 | NOK 0.93 | -2.11% | NOK 0.90 | NOK 0.93 | NOK 0.90 | 11.94K |
| 2026-07-21 | NOK 0.95 | 0.00% | NOK 0.90 | NOK 0.95 | NOK 0.90 | 6.97K |
| 2026-07-20 | NOK 0.95 | -5.00% | NOK 0.90 | NOK 1.00 | NOK 0.90 | 32.20K |
| 2026-07-17 | NOK 1.00 | +1.11% | NOK 0.85 | NOK 1.00 | NOK 0.85 | 184.43K |
| 2026-07-16 | NOK 0.99 | -1.10% | NOK 0.98 | NOK 1.00 | NOK 0.75 | 408.70K |
| 2026-07-15 | NOK 1.00 | -8.26% | NOK 1.00 | NOK 1.14 | NOK 0.92 | 148.12K |
| 2026-07-14 | NOK 1.09 | -4.39% | NOK 1.12 | NOK 1.20 | NOK 1.07 | 46.39K |
| 2026-07-13 | NOK 1.14 | -8.80% | NOK 1.30 | NOK 1.30 | NOK 1.07 | 90.33K |
| 2026-07-10 | NOK 1.25 | +11.61% | NOK 1.15 | NOK 1.25 | NOK 1.13 | 34.20K |
| 2026-07-09 | NOK 1.12 | -0.18% | NOK 1.10 | NOK 1.48 | NOK 1.10 | 168.86K |
| 2026-07-08 | NOK 1.12 | -6.50% | NOK 1.23 | NOK 1.30 | NOK 1.06 | 10.04K |
| 2026-07-07 | NOK 1.20 | -3.85% | NOK 1.32 | NOK 1.32 | NOK 1.05 | 28.08K |
| 2026-07-06 | NOK 1.25 | -14.52% | NOK 1.48 | NOK 1.48 | NOK 1.10 | 52.37K |
| 2026-07-03 | NOK 1.46 | +65.91% | NOK 1.06 | NOK 1.50 | NOK 0.90 | 635.05K |
| 2026-07-02 | NOK 0.88 | -1.35% | NOK 0.88 | NOK 0.96 | NOK 0.88 | 27.85K |
| 2026-07-01 | NOK 0.89 | +1.36% | NOK 0.88 | NOK 0.89 | NOK 0.88 | 27.10K |
| 2026-06-30 | NOK 0.88 | -4.86% | NOK 0.93 | NOK 0.95 | NOK 0.88 | 71.31K |
| 2026-06-29 | NOK 0.93 | +0.33% | NOK 0.91 | NOK 0.93 | NOK 0.90 | 34.14K |
| 2026-06-26 | NOK 0.92 | -6.59% | NOK 1.07 | NOK 1.07 | NOK 0.92 | 15.12K |
| 2026-06-25 | NOK 0.99 | +0.10% | NOK 0.90 | NOK 1.00 | NOK 0.90 | 35.40K |
| 2026-06-24 | NOK 0.99 | -9.71% | NOK 0.95 | NOK 1.08 | NOK 0.95 | 53.07K |
| 2026-06-23 | NOK 1.09 | -0.55% | NOK 1.15 | NOK 1.15 | NOK 1.00 | 26.49K |
| 2026-06-22 | NOK 1.10 | +18.70% | NOK 0.85 | NOK 1.20 | NOK 0.85 | 140.54K |
| 2026-06-19 | NOK 0.93 | -1.07% | NOK 0.95 | NOK 0.95 | NOK 0.85 | 24.48K |
| 2026-06-18 | NOK 0.94 | +3.89% | NOK 0.94 | NOK 0.98 | NOK 0.91 | 40.29K |
| 2026-06-17 | NOK 0.90 | -13.79% | NOK 1.05 | NOK 1.05 | NOK 0.90 | 85.29K |
| 2026-06-16 | NOK 1.04 | +14.60% | NOK 0.91 | NOK 1.05 | NOK 0.91 | 358.23K |
| 2026-06-15 | NOK 0.91 | -2.36% | NOK 0.90 | NOK 1.00 | NOK 0.81 | 79.62K |
| 2026-06-12 | NOK 0.93 | -3.42% | NOK 0.97 | NOK 0.97 | NOK 0.93 | 25.07K |
| 2026-06-11 | NOK 0.97 | -1.43% | NOK 1.00 | NOK 1.00 | NOK 0.93 | 63.15K |
| 2026-06-10 | NOK 0.98 | +3.70% | NOK 0.92 | NOK 1.00 | NOK 0.87 | 151.69K |
| 2026-06-09 | NOK 0.94 | -1.87% | NOK 0.93 | NOK 0.98 | NOK 0.93 | 64.79K |
| 2026-06-08 | NOK 0.96 | -1.93% | NOK 0.92 | NOK 1.00 | NOK 0.92 | 68.67K |
| 2026-06-05 | NOK 0.98 | +0.20% | NOK 0.96 | NOK 1.01 | NOK 0.92 | 36.20K |
| 2026-06-04 | NOK 0.98 | +1.03% | NOK 0.92 | NOK 1.08 | NOK 0.92 | 143.23K |
| 2026-06-03 | NOK 0.97 | -7.62% | NOK 0.91 | NOK 1.00 | NOK 0.91 | 108.50K |
| 2026-06-02 | NOK 1.05 | -0.57% | NOK 1.07 | NOK 1.07 | NOK 0.99 | 51.49K |
| 2026-06-01 | NOK 1.06 | +14.78% | NOK 0.95 | NOK 1.08 | NOK 0.92 | 349.01K |
| 2026-05-29 | NOK 0.92 | -3.66% | NOK 0.94 | NOK 0.94 | NOK 0.91 | 132.03K |