ArcticZymes Technologies ASA AZT
OSL · Norway · Health Technology
NOK 20.20-0.20 (-0.98%)
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 20.50 | +0.49% | NOK 20.90 | NOK 20.90 | NOK 20.10 | 10.72K |
| 2026-09-30 | NOK 20.40 | +0.99% | NOK 20.20 | NOK 21.10 | NOK 19.90 | 36.79K |
| 2026-09-29 | NOK 20.20 | +1.00% | NOK 20.50 | NOK 20.50 | NOK 19.80 | 33.19K |
| 2026-09-28 | NOK 20.00 | -1.96% | NOK 20.40 | NOK 20.50 | NOK 20.00 | 14.85K |
| 2026-09-25 | NOK 20.40 | +0.49% | NOK 20.40 | NOK 20.80 | NOK 20.40 | 8.64K |
| 2026-09-24 | NOK 20.30 | -2.87% | NOK 20.60 | NOK 20.60 | NOK 20.20 | 3.83K |
| 2026-09-23 | NOK 20.90 | +3.47% | NOK 21.00 | NOK 21.30 | NOK 20.30 | 95.61K |
| 2026-09-22 | NOK 20.20 | -1.94% | NOK 20.60 | NOK 21.00 | NOK 20.00 | 58.91K |
| 2026-09-21 | NOK 20.60 | -1.44% | NOK 21.00 | NOK 21.00 | NOK 20.60 | 8.09K |
| 2026-09-18 | NOK 20.90 | -0.48% | NOK 21.60 | NOK 21.60 | NOK 20.90 | 14.01K |
| 2026-09-17 | NOK 21.00 | +1.45% | NOK 20.60 | NOK 21.50 | NOK 20.60 | 13.57K |
| 2026-09-16 | NOK 20.70 | +0.49% | NOK 20.50 | NOK 21.20 | NOK 20.50 | 16.50K |
| 2026-09-15 | NOK 20.60 | 0.00% | NOK 20.70 | NOK 21.00 | NOK 20.60 | 9.60K |
| 2026-09-14 | NOK 20.60 | -2.83% | NOK 21.20 | NOK 21.50 | NOK 20.60 | 15.23K |
| 2026-09-11 | NOK 21.20 | -1.40% | NOK 21.80 | NOK 21.80 | NOK 21.00 | 5.89K |
| 2026-09-10 | NOK 21.50 | +3.86% | NOK 21.20 | NOK 21.60 | NOK 21.00 | 15.66K |
| 2026-09-09 | NOK 20.70 | 0.00% | NOK 20.70 | NOK 21.20 | NOK 20.70 | 13.24K |
| 2026-09-08 | NOK 20.70 | -1.90% | NOK 21.30 | NOK 21.30 | NOK 20.70 | 14.80K |
| 2026-09-07 | NOK 21.10 | +0.48% | NOK 21.20 | NOK 21.30 | NOK 21.10 | 21.85K |
| 2026-09-04 | NOK 21.00 | -1.41% | NOK 21.50 | NOK 21.50 | NOK 21.00 | 12.74K |
| 2026-09-03 | NOK 21.30 | +1.43% | NOK 21.00 | NOK 21.50 | NOK 20.80 | 38.67K |
| 2026-09-02 | NOK 21.00 | +1.45% | NOK 21.50 | NOK 21.50 | NOK 20.50 | 17.62K |
| 2026-09-01 | NOK 20.70 | -0.96% | NOK 21.00 | NOK 21.30 | NOK 20.70 | 9.10K |
| 2026-08-31 | NOK 20.90 | +1.95% | NOK 20.50 | NOK 21.70 | NOK 20.50 | 56.87K |
| 2026-08-28 | NOK 20.50 | -1.44% | NOK 21.90 | NOK 21.90 | NOK 20.20 | 71.71K |
| 2026-08-27 | NOK 20.80 | +2.46% | NOK 20.50 | NOK 21.10 | NOK 20.30 | 18.36K |
| 2026-08-26 | NOK 20.30 | -2.40% | NOK 21.10 | NOK 21.10 | NOK 20.20 | 10.57K |
| 2026-08-25 | NOK 20.80 | +0.97% | NOK 20.80 | NOK 21.40 | NOK 20.80 | 45.72K |
| 2026-08-24 | NOK 20.60 | -0.96% | NOK 21.90 | NOK 21.90 | NOK 20.50 | 42.42K |
| 2026-08-21 | NOK 20.80 | -4.15% | NOK 21.70 | NOK 21.90 | NOK 20.70 | 57.10K |
| 2026-08-20 | NOK 21.70 | +2.84% | NOK 21.50 | NOK 22.00 | NOK 21.20 | 67.08K |
| 2026-08-19 | NOK 21.10 | +4.98% | NOK 20.40 | NOK 21.10 | NOK 20.00 | 174.87K |
| 2026-08-18 | NOK 20.10 | 0.00% | NOK 20.90 | NOK 20.90 | NOK 19.95 | 51.20K |
| 2026-08-17 | NOK 20.10 | -5.19% | NOK 21.50 | NOK 21.50 | NOK 20.00 | 36.15K |
| 2026-08-14 | NOK 21.20 | +9.00% | NOK 20.20 | NOK 21.60 | NOK 19.75 | 139.50K |
| 2026-08-13 | NOK 19.45 | +0.78% | NOK 19.05 | NOK 20.00 | NOK 19.05 | 60.76K |
| 2026-08-12 | NOK 19.30 | -0.26% | NOK 19.20 | NOK 19.50 | NOK 19.00 | 60.87K |
| 2026-08-11 | NOK 19.35 | -0.77% | NOK 19.50 | NOK 19.70 | NOK 18.70 | 21.97K |
| 2026-08-10 | NOK 19.50 | -0.76% | NOK 20.00 | NOK 20.00 | NOK 19.50 | 26.81K |
| 2026-08-07 | NOK 19.65 | +0.77% | NOK 19.55 | NOK 19.90 | NOK 19.55 | 33.30K |
| 2026-08-06 | NOK 19.50 | 0.00% | NOK 19.50 | NOK 19.90 | NOK 19.50 | 5.84K |
| 2026-08-05 | NOK 19.50 | -0.76% | NOK 19.60 | NOK 19.75 | NOK 19.40 | 10.46K |
| 2026-08-04 | NOK 19.65 | +0.77% | NOK 19.50 | NOK 19.65 | NOK 19.20 | 21.39K |
| 2026-08-03 | NOK 19.50 | -0.51% | NOK 19.85 | NOK 19.85 | NOK 19.00 | 21.87K |
| 2026-07-31 | NOK 19.60 | +0.51% | NOK 20.00 | NOK 20.00 | NOK 19.60 | 5.13K |
| 2026-07-30 | NOK 19.50 | -1.52% | NOK 19.10 | NOK 19.80 | NOK 19.10 | 22.61K |
| 2026-07-29 | NOK 19.80 | +0.51% | NOK 19.15 | NOK 19.80 | NOK 19.15 | 25.32K |
| 2026-07-28 | NOK 19.70 | 0.00% | NOK 19.70 | NOK 19.75 | NOK 19.40 | 13.72K |
| 2026-07-27 | NOK 19.70 | +1.29% | NOK 19.35 | NOK 19.70 | NOK 19.00 | 8.20K |
| 2026-07-24 | NOK 19.45 | -3.23% | NOK 20.10 | NOK 20.10 | NOK 19.05 | 9.10K |
| 2026-07-23 | NOK 20.10 | +1.52% | NOK 19.50 | NOK 20.20 | NOK 19.50 | 10.73K |
| 2026-07-22 | NOK 19.80 | +1.28% | NOK 19.55 | NOK 20.20 | NOK 19.55 | 8.27K |
| 2026-07-21 | NOK 19.55 | +4.83% | NOK 18.80 | NOK 19.55 | NOK 18.80 | 6.12K |
| 2026-07-20 | NOK 18.65 | -1.06% | NOK 18.40 | NOK 19.30 | NOK 18.40 | 15.17K |
| 2026-07-17 | NOK 18.85 | -1.31% | NOK 19.15 | NOK 19.15 | NOK 18.70 | 13.74K |
| 2026-07-16 | NOK 19.10 | +2.14% | NOK 18.95 | NOK 19.25 | NOK 18.90 | 4.96K |
| 2026-07-15 | NOK 18.70 | -1.32% | NOK 18.50 | NOK 18.90 | NOK 18.50 | 114.09K |
| 2026-07-14 | NOK 18.95 | -0.26% | NOK 18.80 | NOK 19.00 | NOK 18.60 | 23.88K |
| 2026-07-13 | NOK 19.00 | -0.52% | NOK 18.55 | NOK 19.00 | NOK 18.55 | 40.26K |
| 2026-07-10 | NOK 19.10 | -0.26% | NOK 19.20 | NOK 19.20 | NOK 18.75 | 16.32K |
| 2026-07-09 | NOK 19.15 | +0.79% | NOK 19.15 | NOK 19.80 | NOK 18.50 | 30.15K |
| 2026-07-08 | NOK 19.00 | -0.78% | NOK 19.10 | NOK 19.15 | NOK 18.35 | 100.35K |
| 2026-07-07 | NOK 19.15 | -1.29% | NOK 19.60 | NOK 19.60 | NOK 19.10 | 28.17K |
| 2026-07-06 | NOK 19.40 | -1.52% | NOK 19.70 | NOK 20.00 | NOK 19.35 | 24.38K |
| 2026-07-03 | NOK 19.70 | -1.50% | NOK 20.80 | NOK 20.80 | NOK 19.50 | 49.77K |
| 2026-07-02 | NOK 20.00 | -1.48% | NOK 20.90 | NOK 20.90 | NOK 20.00 | 12.44K |
| 2026-07-01 | NOK 20.30 | +1.00% | NOK 20.90 | NOK 20.90 | NOK 20.00 | 12.65K |
| 2026-06-30 | NOK 20.10 | +0.75% | NOK 20.80 | NOK 20.80 | NOK 20.00 | 19.02K |
| 2026-06-29 | NOK 19.95 | -0.25% | NOK 20.70 | NOK 20.70 | NOK 19.90 | 14.49K |
| 2026-06-26 | NOK 20.00 | 0.00% | NOK 20.00 | NOK 20.50 | NOK 20.00 | 16.22K |
| 2026-06-25 | NOK 20.00 | -3.38% | NOK 20.90 | NOK 20.90 | NOK 20.00 | 16.35K |
| 2026-06-24 | NOK 20.70 | +1.97% | NOK 19.95 | NOK 20.70 | NOK 19.95 | 11.32K |
| 2026-06-23 | NOK 20.30 | 0.00% | NOK 20.30 | NOK 20.40 | NOK 20.10 | 39.26K |
| 2026-06-22 | NOK 20.30 | +1.00% | NOK 20.80 | NOK 20.80 | NOK 19.80 | 20.11K |
| 2026-06-19 | NOK 20.10 | -1.95% | NOK 20.70 | NOK 20.70 | NOK 19.95 | 2.22K |
| 2026-06-18 | NOK 20.50 | +1.99% | NOK 20.10 | NOK 20.50 | NOK 19.80 | 10.48K |
| 2026-06-17 | NOK 20.10 | -2.43% | NOK 20.60 | NOK 20.60 | NOK 20.00 | 19.27K |
| 2026-06-16 | NOK 20.60 | +1.98% | NOK 20.20 | NOK 20.60 | NOK 19.80 | 13.15K |
| 2026-06-15 | NOK 20.20 | -3.35% | NOK 20.00 | NOK 20.90 | NOK 20.00 | 27.65K |
| 2026-06-12 | NOK 20.90 | +5.29% | NOK 19.85 | NOK 20.90 | NOK 19.85 | 34.92K |
| 2026-06-11 | NOK 19.85 | -2.22% | NOK 20.40 | NOK 20.40 | NOK 19.75 | 22.34K |
| 2026-06-10 | NOK 20.30 | +1.00% | NOK 20.80 | NOK 20.80 | NOK 20.00 | 20.68K |
| 2026-06-09 | NOK 20.10 | -3.83% | NOK 20.80 | NOK 20.80 | NOK 20.10 | 42.87K |
| 2026-06-08 | NOK 20.90 | +0.48% | NOK 20.50 | NOK 21.00 | NOK 20.30 | 13.98K |
| 2026-06-05 | NOK 20.80 | +0.97% | NOK 20.50 | NOK 21.10 | NOK 20.50 | 28.88K |
| 2026-06-04 | NOK 20.60 | 0.00% | NOK 21.10 | NOK 21.10 | NOK 20.50 | 16.16K |
| 2026-06-03 | NOK 20.60 | -0.48% | NOK 20.50 | NOK 21.50 | NOK 20.50 | 28.81K |
| 2026-06-02 | NOK 20.70 | -2.36% | NOK 21.80 | NOK 21.80 | NOK 20.70 | 23.85K |
| 2026-06-01 | NOK 21.20 | -5.78% | NOK 22.80 | NOK 22.80 | NOK 21.20 | 51.05K |
| 2026-05-29 | NOK 22.50 | +6.64% | NOK 21.10 | NOK 22.50 | NOK 20.90 | 87.20K |