Circio Holding ASA CRNA
OSL · Norway · Health Technology
NOK 10.42-0.66 (-5.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 11.08 | -0.18% | NOK 11.06 | NOK 11.28 | NOK 10.92 | 3.86M |
| 2026-09-29 | NOK 11.10 | +3.16% | NOK 10.84 | NOK 11.36 | NOK 10.74 | 4.66M |
| 2026-09-28 | NOK 10.76 | +5.91% | NOK 10.20 | NOK 10.84 | NOK 9.92 | 5.23M |
| 2026-09-25 | NOK 10.16 | -1.74% | NOK 10.32 | NOK 10.58 | NOK 10.12 | 3.95M |
| 2026-09-24 | NOK 10.34 | -2.08% | NOK 10.66 | NOK 10.68 | NOK 9.96 | 4.93M |
| 2026-09-23 | NOK 10.56 | +0.76% | NOK 10.38 | NOK 11.04 | NOK 10.24 | 5.84M |
| 2026-09-22 | NOK 10.48 | -4.20% | NOK 10.88 | NOK 11.20 | NOK 10.28 | 10.24M |
| 2026-09-21 | NOK 10.94 | -7.45% | NOK 11.66 | NOK 11.72 | NOK 10.94 | 4.90M |
| 2026-09-18 | NOK 11.82 | -0.51% | NOK 11.94 | NOK 12.02 | NOK 11.58 | 16.02M |
| 2026-09-17 | NOK 11.88 | +3.85% | NOK 11.42 | NOK 11.90 | NOK 11.40 | 6.57M |
| 2026-09-16 | NOK 11.44 | -2.22% | NOK 11.70 | NOK 11.74 | NOK 11.20 | 9.91M |
| 2026-09-15 | NOK 11.70 | -12.69% | NOK 12.00 | NOK 12.08 | NOK 11.50 | 32.18M |
| 2026-09-14 | NOK 13.40 | +5.02% | NOK 12.62 | NOK 13.60 | NOK 12.28 | 7.40M |
| 2026-09-11 | NOK 12.76 | -1.39% | NOK 12.82 | NOK 13.18 | NOK 12.50 | 3.27M |
| 2026-09-10 | NOK 12.94 | -0.31% | NOK 13.26 | NOK 13.68 | NOK 12.84 | 6.26M |
| 2026-09-09 | NOK 12.98 | -2.55% | NOK 13.38 | NOK 13.38 | NOK 12.94 | 2.98M |
| 2026-09-08 | NOK 13.32 | +0.60% | NOK 13.42 | NOK 13.80 | NOK 13.20 | 10.29M |
| 2026-09-07 | NOK 13.24 | +2.32% | NOK 13.08 | NOK 13.34 | NOK 12.80 | 8.55M |
| 2026-09-04 | NOK 12.94 | +6.07% | NOK 12.32 | NOK 13.14 | NOK 11.92 | 14.15M |
| 2026-09-03 | NOK 12.20 | +0.49% | NOK 11.96 | NOK 12.66 | NOK 11.70 | 13.09M |
| 2026-09-02 | NOK 12.14 | 0.00% | NOK 12.16 | NOK 12.60 | NOK 11.16 | 21.11M |
| 2026-09-01 | NOK 12.14 | -6.04% | NOK 13.76 | NOK 15.70 | NOK 12.14 | 41.86M |
| 2026-08-31 | NOK 12.92 | -2.12% | NOK 13.60 | NOK 13.62 | NOK 12.80 | 8.97M |
| 2026-08-28 | NOK 13.20 | -6.78% | NOK 14.10 | NOK 14.54 | NOK 12.40 | 21.75M |
| 2026-08-27 | NOK 14.16 | +8.26% | NOK 13.14 | NOK 14.28 | NOK 12.78 | 17.74M |
| 2026-08-26 | NOK 13.08 | +9.73% | NOK 12.26 | NOK 13.52 | NOK 12.24 | 18.44M |
| 2026-08-25 | NOK 11.92 | +9.16% | NOK 11.32 | NOK 11.92 | NOK 11.06 | 15.87M |
| 2026-08-24 | NOK 10.92 | +18.95% | NOK 9.34 | NOK 11.10 | NOK 9.34 | 16.57M |
| 2026-08-21 | NOK 9.18 | +7.62% | NOK 8.60 | NOK 9.29 | NOK 8.55 | 7.50M |
| 2026-08-20 | NOK 8.53 | -1.39% | NOK 8.76 | NOK 8.76 | NOK 8.36 | 4.45M |
| 2026-08-19 | NOK 8.65 | +1.65% | NOK 8.55 | NOK 9.40 | NOK 8.34 | 11.66M |
| 2026-08-18 | NOK 8.51 | -2.18% | NOK 8.71 | NOK 8.89 | NOK 8.46 | 2.23M |
| 2026-08-17 | NOK 8.70 | -2.25% | NOK 8.88 | NOK 8.89 | NOK 8.61 | 2.40M |
| 2026-08-14 | NOK 8.90 | -2.52% | NOK 9.13 | NOK 9.23 | NOK 8.87 | 2.44M |
| 2026-08-13 | NOK 9.13 | -3.28% | NOK 9.46 | NOK 9.46 | NOK 9.05 | 4.92M |
| 2026-08-12 | NOK 9.44 | +2.83% | NOK 9.22 | NOK 9.56 | NOK 9.16 | 4.75M |
| 2026-08-11 | NOK 9.18 | +4.32% | NOK 8.84 | NOK 9.22 | NOK 8.80 | 4.91M |
| 2026-08-10 | NOK 8.80 | +0.34% | NOK 8.58 | NOK 9.02 | NOK 8.58 | 3.44M |
| 2026-08-07 | NOK 8.77 | +0.80% | NOK 8.72 | NOK 8.94 | NOK 8.60 | 2.21M |
| 2026-08-06 | NOK 8.70 | +5.71% | NOK 8.31 | NOK 9.01 | NOK 8.26 | 7.89M |
| 2026-08-05 | NOK 8.23 | -7.32% | NOK 8.87 | NOK 8.90 | NOK 8.19 | 5.77M |
| 2026-08-04 | NOK 8.88 | +7.77% | NOK 8.24 | NOK 9.00 | NOK 8.21 | 6.22M |
| 2026-08-03 | NOK 8.24 | +0.49% | NOK 8.30 | NOK 8.30 | NOK 7.89 | 3.44M |
| 2026-07-31 | NOK 8.20 | -3.07% | NOK 8.50 | NOK 8.55 | NOK 8.13 | 6.31M |
| 2026-07-30 | NOK 8.46 | -2.20% | NOK 8.51 | NOK 8.61 | NOK 8.34 | 2.94M |
| 2026-07-29 | NOK 8.65 | -3.57% | NOK 9.00 | NOK 9.00 | NOK 8.55 | 3.29M |
| 2026-07-28 | NOK 8.97 | -4.17% | NOK 9.36 | NOK 9.50 | NOK 8.93 | 5.08M |
| 2026-07-27 | NOK 9.36 | +1.19% | NOK 9.30 | NOK 9.50 | NOK 8.80 | 5.94M |
| 2026-07-24 | NOK 9.25 | +3.93% | NOK 8.80 | NOK 9.40 | NOK 8.71 | 6.18M |
| 2026-07-23 | NOK 8.90 | +1.71% | NOK 8.75 | NOK 8.90 | NOK 8.59 | 2.28M |
| 2026-07-22 | NOK 8.75 | +1.39% | NOK 8.70 | NOK 9.05 | NOK 8.60 | 5.49M |
| 2026-07-21 | NOK 8.63 | +5.12% | NOK 8.40 | NOK 8.73 | NOK 8.25 | 7.17M |
| 2026-07-20 | NOK 8.21 | +6.35% | NOK 7.80 | NOK 8.21 | NOK 7.66 | 3.22M |
| 2026-07-17 | NOK 7.72 | +3.07% | NOK 7.50 | NOK 7.74 | NOK 7.36 | 2.31M |
| 2026-07-16 | NOK 7.49 | -0.66% | NOK 7.65 | NOK 8.14 | NOK 7.49 | 3.55M |
| 2026-07-15 | NOK 7.54 | +0.53% | NOK 7.55 | NOK 7.60 | NOK 7.45 | 1.56M |
| 2026-07-14 | NOK 7.50 | +2.04% | NOK 7.45 | NOK 7.58 | NOK 7.30 | 2.02M |
| 2026-07-13 | NOK 7.35 | +0.14% | NOK 7.35 | NOK 7.60 | NOK 7.12 | 3.43M |
| 2026-07-10 | NOK 7.34 | -0.27% | NOK 7.40 | NOK 7.60 | NOK 7.23 | 3.06M |
| 2026-07-09 | NOK 7.36 | +0.68% | NOK 7.31 | NOK 7.42 | NOK 7.21 | 1.50M |
| 2026-07-08 | NOK 7.31 | -0.27% | NOK 7.47 | NOK 7.48 | NOK 7.22 | 2.39M |
| 2026-07-07 | NOK 7.33 | -1.61% | NOK 7.53 | NOK 7.55 | NOK 7.28 | 1.97M |
| 2026-07-06 | NOK 7.45 | -6.17% | NOK 8.04 | NOK 8.06 | NOK 7.42 | 4.03M |
| 2026-07-03 | NOK 7.94 | +4.89% | NOK 7.50 | NOK 8.17 | NOK 7.50 | 5.61M |
| 2026-07-02 | NOK 7.57 | +2.16% | NOK 7.50 | NOK 7.70 | NOK 7.27 | 3.40M |
| 2026-07-01 | NOK 7.41 | +0.54% | NOK 7.37 | NOK 7.55 | NOK 7.32 | 2.00M |
| 2026-06-30 | NOK 7.37 | -1.07% | NOK 7.45 | NOK 7.56 | NOK 7.17 | 4.28M |
| 2026-06-29 | NOK 7.45 | -2.10% | NOK 7.56 | NOK 7.79 | NOK 7.36 | 3.32M |
| 2026-06-26 | NOK 7.61 | -0.52% | NOK 7.70 | NOK 7.78 | NOK 7.45 | 3.25M |
| 2026-06-25 | NOK 7.65 | +0.79% | NOK 7.62 | NOK 8.06 | NOK 7.52 | 3.63M |
| 2026-06-24 | NOK 7.59 | -2.57% | NOK 7.90 | NOK 7.90 | NOK 7.47 | 3.11M |
| 2026-06-23 | NOK 7.79 | -4.77% | NOK 8.18 | NOK 8.18 | NOK 7.37 | 8.38M |
| 2026-06-22 | NOK 8.18 | -2.04% | NOK 8.50 | NOK 8.77 | NOK 8.16 | 7.18M |
| 2026-06-19 | NOK 8.35 | +12.84% | NOK 7.35 | NOK 8.39 | NOK 7.20 | 10.17M |
| 2026-06-18 | NOK 7.40 | -2.63% | NOK 7.50 | NOK 7.69 | NOK 6.94 | 8.34M |
| 2026-06-17 | NOK 7.60 | +3.40% | NOK 7.26 | NOK 7.60 | NOK 7.02 | 9.95M |
| 2026-06-16 | NOK 7.35 | -9.59% | NOK 8.11 | NOK 8.13 | NOK 7.35 | 8.25M |
| 2026-06-15 | NOK 8.13 | -0.37% | NOK 8.28 | NOK 8.28 | NOK 7.89 | 2.29M |
| 2026-06-12 | NOK 8.16 | +9.09% | NOK 7.43 | NOK 8.29 | NOK 7.35 | 7.62M |
| 2026-06-11 | NOK 7.48 | -6.85% | NOK 8.00 | NOK 8.00 | NOK 7.30 | 7.79M |
| 2026-06-10 | NOK 8.03 | -3.72% | NOK 8.59 | NOK 8.72 | NOK 7.70 | 5.95M |
| 2026-06-09 | NOK 8.34 | +2.08% | NOK 8.16 | NOK 8.49 | NOK 8.15 | 4.98M |
| 2026-06-08 | NOK 8.17 | -2.97% | NOK 8.42 | NOK 8.53 | NOK 8.15 | 4.94M |
| 2026-06-05 | NOK 8.42 | +0.24% | NOK 8.42 | NOK 8.72 | NOK 8.40 | 4.96M |
| 2026-06-04 | NOK 8.40 | -0.12% | NOK 8.42 | NOK 8.73 | NOK 8.28 | 5.01M |
| 2026-06-03 | NOK 8.41 | -1.18% | NOK 8.53 | NOK 8.77 | NOK 8.33 | 3.26M |
| 2026-06-02 | NOK 8.51 | +1.79% | NOK 8.33 | NOK 8.65 | NOK 8.30 | 3.83M |
| 2026-06-01 | NOK 8.36 | -7.11% | NOK 9.20 | NOK 9.20 | NOK 8.34 | 6.13M |
| 2026-05-29 | NOK 9.00 | +4.53% | NOK 8.65 | NOK 9.15 | NOK 8.54 | 8.60M |
| 2026-05-28 | NOK 8.61 | -3.26% | NOK 8.99 | NOK 9.18 | NOK 8.61 | 5.83M |