Arctic Bioscience AS (OSL:ABS)
Norway
· Delayed Price · Currency is NOK 3.870
+0.170 (4.59%)
At close: Dec 5, 2025
Arctic Bioscience AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | 4.59% | 275 |
| Dec 4, 2025 | 3.67 | 3.89 | 3.67 | 3.70 | 3.70 | 0.54% | 34,488 |
| Dec 3, 2025 | 3.61 | 3.68 | 3.60 | 3.68 | 3.68 | 2.22% | 3,629 |
| Dec 2, 2025 | 3.60 | 3.83 | 3.60 | 3.60 | 3.60 | -5.26% | 2,288 |
| Dec 1, 2025 | 3.50 | 3.85 | 3.50 | 3.80 | 3.80 | 3.26% | 35,466 |
| Nov 28, 2025 | 3.50 | 3.69 | 3.31 | 3.68 | 3.68 | -0.81% | 33,056 |
| Nov 27, 2025 | 3.70 | 3.71 | 3.65 | 3.71 | 3.71 | 1.64% | 32,152 |
| Nov 26, 2025 | 3.31 | 3.65 | 3.31 | 3.65 | 3.65 | - | 22,514 |
| Nov 25, 2025 | 3.32 | 3.65 | 3.32 | 3.65 | 3.65 | 4.29% | 38,596 |
| Nov 24, 2025 | 3.53 | 3.53 | 3.46 | 3.50 | 3.50 | 1.74% | 12,032 |
| Nov 21, 2025 | 3.63 | 3.63 | 3.26 | 3.44 | 3.44 | -1.71% | 14,435 |
| Nov 20, 2025 | 3.35 | 3.67 | 3.25 | 3.50 | 3.50 | 6.06% | 12,184 |
| Nov 19, 2025 | 3.97 | 3.97 | 3.23 | 3.30 | 3.30 | -3.23% | 7,485 |
| Nov 18, 2025 | 3.55 | 3.79 | 3.11 | 3.41 | 3.41 | -8.33% | 45,381 |
| Nov 17, 2025 | 3.50 | 4.10 | 3.50 | 3.72 | 3.72 | 0.54% | 5,227 |
| Nov 14, 2025 | 4.18 | 4.18 | 3.70 | 3.70 | 3.70 | - | 769 |
| Nov 13, 2025 | 3.86 | 3.86 | 3.54 | 3.70 | 3.70 | -4.64% | 11,341 |
| Nov 12, 2025 | 3.89 | 3.89 | 3.84 | 3.88 | 3.88 | 1.04% | 3,154 |
| Nov 11, 2025 | 4.02 | 4.05 | 3.71 | 3.84 | 3.84 | -1.03% | 43,062 |
| Nov 10, 2025 | 3.84 | 4.20 | 3.60 | 3.88 | 3.88 | 2.37% | 73,884 |
| Nov 7, 2025 | 3.68 | 3.89 | 3.41 | 3.79 | 3.79 | 8.60% | 102,745 |
| Nov 6, 2025 | 3.53 | 3.69 | 3.30 | 3.49 | 3.49 | -2.51% | 79,202 |
| Nov 5, 2025 | 3.50 | 3.89 | 3.50 | 3.58 | 3.58 | -3.24% | 83,760 |
| Nov 4, 2025 | 3.51 | 4.00 | 3.51 | 3.70 | 3.70 | 10.45% | 299,358 |
| Nov 3, 2025 | 3.02 | 3.40 | 3.02 | 3.35 | 3.35 | -2.62% | 680 |
| Oct 31, 2025 | 3.11 | 3.51 | 3.11 | 3.44 | 3.44 | -2.55% | 6,555 |
| Oct 30, 2025 | 3.03 | 3.56 | 3.03 | 3.53 | 3.53 | 10.31% | 1,675 |
| Oct 29, 2025 | 3.16 | 3.35 | 3.16 | 3.20 | 3.20 | -3.61% | 9,600 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.16 | 3.32 | 3.32 | 4.40% | 8,422 |
| Oct 27, 2025 | 3.17 | 3.40 | 3.17 | 3.18 | 3.18 | -13.59% | 8,241 |
| Oct 24, 2025 | 3.99 | 3.99 | 3.17 | 3.68 | 3.68 | 9.85% | 14,520 |
| Oct 23, 2025 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -4.29% | 36,100 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | 1,000 |
| Oct 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 5.31% | 100 |
| Oct 20, 2025 | 3.57 | 3.57 | 3.00 | 3.39 | 3.39 | 5.94% | 53,934 |
| Oct 17, 2025 | 3.20 | 3.42 | 2.99 | 3.20 | 3.20 | 3.23% | 16,746 |
| Oct 16, 2025 | 3.00 | 3.56 | 3.00 | 3.10 | 3.10 | 3.33% | 20,200 |
| Oct 15, 2025 | 3.19 | 3.21 | 3.00 | 3.00 | 3.00 | -5.66% | 24,528 |
| Oct 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 13, 2025 | 3.54 | 3.54 | 3.18 | 3.18 | 3.18 | -7.56% | 2,264 |
| Oct 10, 2025 | 3.13 | 3.51 | 3.13 | 3.44 | 3.44 | 5.20% | 16,050 |
| Oct 9, 2025 | 3.02 | 3.48 | 3.02 | 3.27 | 3.27 | -8.66% | 36,493 |
| Oct 8, 2025 | 3.17 | 3.58 | 3.16 | 3.58 | 3.58 | 8.48% | 11,800 |
| Oct 7, 2025 | 3.21 | 3.65 | 3.21 | 3.30 | 3.30 | -10.08% | 8,524 |
| Oct 6, 2025 | 3.68 | 3.68 | 3.15 | 3.67 | 3.67 | -0.27% | 11,309 |
| Oct 3, 2025 | 3.50 | 3.69 | 3.10 | 3.68 | 3.68 | 8.24% | 20,248 |
| Oct 2, 2025 | 3.30 | 3.50 | 3.13 | 3.40 | 3.40 | 3.03% | 16,352 |
| Oct 1, 2025 | 3.69 | 3.69 | 3.24 | 3.30 | 3.30 | -3.51% | 57,280 |
| Sep 30, 2025 | 3.35 | 3.77 | 3.11 | 3.42 | 3.42 | 2.40% | 71,007 |
| Sep 29, 2025 | 3.35 | 3.35 | 3.19 | 3.34 | 3.34 | 0.30% | 29,697 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.21 | 3.33 | 3.33 | -2.06% | 20,522 |
| Sep 25, 2025 | 3.79 | 3.81 | 3.40 | 3.40 | 3.40 | -9.33% | 28,574 |
| Sep 24, 2025 | 3.55 | 3.80 | 3.41 | 3.75 | 3.75 | 5.63% | 2,803 |
| Sep 23, 2025 | 3.50 | 3.72 | 3.50 | 3.55 | 3.55 | -4.57% | 10,486 |
| Sep 22, 2025 | 3.98 | 3.98 | 3.42 | 3.72 | 3.72 | 0.81% | 23,244 |
| Sep 19, 2025 | 3.69 | 3.86 | 3.55 | 3.69 | 3.69 | 2.22% | 27,114 |
| Sep 18, 2025 | 3.70 | 3.94 | 3.61 | 3.61 | 3.61 | -8.61% | 143,280 |
| Sep 17, 2025 | 4.10 | 4.10 | 3.40 | 3.95 | 3.95 | 9.72% | 72,697 |
| Sep 16, 2025 | 4.02 | 4.02 | 3.60 | 3.60 | 3.60 | -10.67% | 3,718 |
| Sep 15, 2025 | 4.14 | 4.14 | 3.77 | 4.03 | 4.03 | 6.90% | 12,920 |
| Sep 12, 2025 | 3.53 | 4.10 | 3.52 | 3.77 | 3.77 | -9.16% | 37,141 |
| Sep 11, 2025 | 3.83 | 4.15 | 3.50 | 4.15 | 4.15 | 6.14% | 4,868 |
| Sep 10, 2025 | 4.20 | 4.20 | 3.86 | 3.91 | 3.91 | -5.78% | 19,370 |
| Sep 9, 2025 | 4.30 | 4.30 | 3.85 | 4.15 | 4.15 | 6.68% | 35,681 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.82 | 3.89 | 3.89 | -2.02% | 5,287 |
| Sep 5, 2025 | 3.97 | 3.97 | 3.80 | 3.97 | 3.97 | -0.75% | 10,916 |
| Sep 4, 2025 | 3.50 | 4.02 | 3.50 | 4.00 | 4.00 | 12.04% | 49,872 |
| Sep 3, 2025 | 3.50 | 3.81 | 3.50 | 3.57 | 3.57 | -2.46% | 23,773 |
| Sep 2, 2025 | 3.63 | 3.67 | 3.51 | 3.66 | 3.66 | -4.94% | 31,970 |
| Sep 1, 2025 | 3.31 | 3.87 | 3.31 | 3.85 | 3.85 | 0.26% | 26,908 |
| Aug 29, 2025 | 4.20 | 4.20 | 3.75 | 3.84 | 3.84 | -6.34% | 35,114 |
| Aug 28, 2025 | 3.80 | 4.10 | 3.36 | 4.10 | 4.10 | 5.67% | 112,648 |
| Aug 27, 2025 | 4.00 | 4.20 | 3.88 | 3.88 | 3.88 | -5.60% | 43,279 |
| Aug 26, 2025 | 4.36 | 4.36 | 4.00 | 4.11 | 4.11 | -1.20% | 54,448 |
| Aug 25, 2025 | 4.29 | 4.29 | 3.98 | 4.16 | 4.16 | 5.58% | 116,792 |
| Aug 22, 2025 | 3.85 | 3.97 | 3.78 | 3.94 | 3.94 | 3.68% | 135,370 |
| Aug 21, 2025 | 3.71 | 3.98 | 3.71 | 3.80 | 3.80 | -4.52% | 161,317 |
| Aug 20, 2025 | 4.10 | 4.19 | 3.73 | 3.98 | 3.98 | -4.10% | 245,560 |
| Aug 19, 2025 | 4.65 | 4.65 | 4.10 | 4.15 | 4.15 | -1.19% | 906,067 |
| Aug 18, 2025 | 3.29 | 4.54 | 3.29 | 4.20 | 4.20 | 27.66% | 1,387,968 |
| Aug 15, 2025 | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | -6.00% | 61,557 |
| Aug 14, 2025 | 3.48 | 3.62 | 3.48 | 3.50 | 3.50 | 0.57% | 12,665 |
| Aug 13, 2025 | 3.49 | 3.49 | 3.17 | 3.48 | 3.48 | 2.35% | 14,549 |
| Aug 12, 2025 | 3.16 | 3.55 | 3.16 | 3.40 | 3.40 | -6.85% | 152,343 |
| Aug 11, 2025 | 3.67 | 3.67 | 3.49 | 3.65 | 3.65 | -0.54% | 50,744 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.21 | 3.67 | 3.67 | - | 15,682 |
| Aug 7, 2025 | 3.68 | 3.68 | 3.54 | 3.67 | 3.67 | -1.34% | 12,172 |
| Aug 6, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62% | 100 |
| Aug 5, 2025 | 3.41 | 3.79 | 3.41 | 3.59 | 3.59 | -3.75% | 24,721 |
| Aug 4, 2025 | 3.75 | 3.75 | 3.40 | 3.73 | 3.73 | -1.06% | 5,930 |
| Aug 1, 2025 | 3.26 | 3.79 | 3.26 | 3.77 | 3.77 | 1.89% | 13,821 |
| Jul 31, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 6.02% | 3,692 |
| Jul 30, 2025 | 3.30 | 3.49 | 3.30 | 3.49 | 3.49 | 2.65% | 900 |
| Jul 29, 2025 | 3.49 | 3.75 | 3.40 | 3.40 | 3.40 | -2.58% | 6,400 |
| Jul 28, 2025 | 3.81 | 3.81 | 3.40 | 3.49 | 3.49 | -2.79% | 6,685 |
| Jul 25, 2025 | 3.50 | 3.73 | 3.15 | 3.59 | 3.59 | -5.28% | 25,040 |
| Jul 24, 2025 | 3.79 | 3.79 | 3.58 | 3.79 | 3.79 | - | 20,125 |
| Jul 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Jul 22, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 1,265 |
| Jul 21, 2025 | 3.50 | 3.79 | 3.50 | 3.79 | 3.79 | 8.29% | 1,460 |