Arctic Fish Holding AS (AFISH.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 03:54PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 52.00 | 52.00 | 50.50 | 52.00 | 52.00 | 12,751 |
| 20 Jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5,210 |
| 19 Jun 2024 | 52.00 | 52.00 | 48.60 | 51.00 | 51.00 | 5,739 |
| 18 Jun 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1,809 |
| 17 Jun 2024 | 53.50 | 53.50 | 50.00 | 50.50 | 50.50 | 13,118 |
| 14 Jun 2024 | 50.00 | 55.00 | 49.80 | 55.00 | 55.00 | 19,847 |
| 13 Jun 2024 | 50.50 | 52.00 | 50.00 | 52.00 | 52.00 | 9,091 |
| 12 Jun 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 3,119 |
| 11 Jun 2024 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 9,497 |
| 10 Jun 2024 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | 3,740 |
| 07 Jun 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | 8,132 |
| 06 Jun 2024 | 51.50 | 53.50 | 50.00 | 51.00 | 51.00 | 14,007 |
| 05 Jun 2024 | 52.50 | 52.50 | 50.00 | 52.00 | 52.00 | 10,166 |
| 04 Jun 2024 | 53.00 | 54.00 | 52.50 | 53.50 | 53.50 | 8,073 |
| 03 Jun 2024 | 54.50 | 55.00 | 53.00 | 53.00 | 53.00 | 24,267 |
| 31 May 2024 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | 126 |
| 30 May 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 253 |
| 29 May 2024 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | 5,516 |
| 28 May 2024 | 56.50 | 56.50 | 53.50 | 56.00 | 56.00 | 9,209 |
| 27 May 2024 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 5,556 |
| 24 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 23 May 2024 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1,669 |
| 22 May 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 143 |
| 21 May 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 2,252 |
| 16 May 2024 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | 6 |
| 15 May 2024 | 57.00 | 57.50 | 54.50 | 57.50 | 57.50 | 18,513 |
| 14 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 13 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 200 |
| 10 May 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 7,176 |
| 08 May 2024 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 13,177 |
| 07 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 06 May 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 5,472 |
| 03 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2 |
| 02 May 2024 | 59.50 | 59.50 | 56.50 | 56.50 | 56.50 | 1,634 |
| 30 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2 |
| 29 Apr 2024 | 57.50 | 57.50 | 54.00 | 54.00 | 54.00 | 901 |
| 26 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 25 Apr 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | 6,084 |
| 24 Apr 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,714 |
| 23 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 600 |
| 22 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Apr 2024 | 58.50 | 59.00 | 57.50 | 57.50 | 57.50 | 1,130 |
| 18 Apr 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 900 |
| 17 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 16 Apr 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | 3,326 |
| 15 Apr 2024 | 55.50 | 56.50 | 53.00 | 53.00 | 53.00 | 3,013 |
| 12 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 270 |
| 11 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 10 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 131 |
| 09 Apr 2024 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 1,326 |
| 08 Apr 2024 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | 925 |
| 05 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 04 Apr 2024 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | 1,022 |
| 03 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 20 |
| 02 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 27 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 124 |
| 26 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 25 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 22 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 21 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 20 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 19 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10 |
| 18 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 196 |
| 15 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 490 |
| 14 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 89 |
| 13 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 Mar 2024 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5,477 |
| 11 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 07 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 20 |
| 06 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3 |
| 05 Mar 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 790 |
| 04 Mar 2024 | 51.50 | 55.50 | 51.50 | 55.50 | 55.50 | 320 |
| 01 Mar 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 2,101 |
| 29 Feb 2024 | 56.00 | 57.00 | 53.50 | 56.50 | 56.50 | 9,685 |
| 28 Feb 2024 | 59.50 | 60.00 | 53.50 | 53.50 | 53.50 | 22,210 |
| 27 Feb 2024 | 56.50 | 57.00 | 54.00 | 56.00 | 56.00 | 16,372 |
| 26 Feb 2024 | 56.50 | 57.00 | 54.00 | 56.50 | 56.50 | 27,795 |
| 23 Feb 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 7,499 |
| 22 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 185 |
| 21 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 20 Feb 2024 | 60.00 | 60.00 | 56.00 | 59.50 | 59.50 | 980 |
| 19 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 83 |
| 16 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 20 |
| 15 Feb 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 6,515 |
| 14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 13 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 197 |
| 12 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 09 Feb 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 129 |
| 08 Feb 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 230 |
| 07 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 48 |
| 06 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 05 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 02 Feb 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 170 |
| 01 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8 |
| 31 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 30 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 29 Jan 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 984 |
| 26 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3 |
| 25 Jan 2024 | 58.50 | 59.50 | 58.50 | 58.50 | 58.50 | 346 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.