Arctic Bioscience AS (OSL:ABS)
Norway
· Delayed Price · Currency is NOK 3.400
0.00 (0.00%)
Mar 9, 2026, 2:11 PM CET
Arctic Bioscience AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | 100 |
| Mar 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 4, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | -7.25% | 5,129 |
| Mar 3, 2026 | 3.30 | 3.45 | 3.30 | 3.45 | 3.45 | 4.55% | 185 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 7,600 |
| Feb 27, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | 16,839 |
| Feb 26, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -4.97% | 1,019 |
| Feb 25, 2026 | 3.43 | 3.43 | 3.25 | 3.42 | 3.42 | -0.29% | 8,359 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | 7.19% | 5,864 |
| Feb 23, 2026 | 3.55 | 3.55 | 3.17 | 3.20 | 3.20 | - | 12,499 |
| Feb 20, 2026 | 3.34 | 3.34 | 3.01 | 3.20 | 3.20 | 2.89% | 49,201 |
| Feb 19, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -7.16% | 6,151 |
| Feb 18, 2026 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | - | 14,500 |
| Feb 17, 2026 | 3.03 | 3.35 | 3.03 | 3.35 | 3.35 | 0.30% | 3,299 |
| Feb 16, 2026 | 3.00 | 3.34 | 3.00 | 3.34 | 3.34 | -1.18% | 3,550 |
| Feb 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | 10,355 |
| Feb 12, 2026 | 3.24 | 3.39 | 3.24 | 3.39 | 3.39 | -2.31% | 6,543 |
| Feb 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Feb 10, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.57% | 10,000 |
| Feb 9, 2026 | 3.17 | 3.49 | 3.16 | 3.49 | 3.49 | 1.16% | 4,600 |
| Feb 6, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Feb 5, 2026 | 3.48 | 3.48 | 3.17 | 3.45 | 3.45 | -2.27% | 1,322 |
| Feb 4, 2026 | 3.54 | 3.54 | 3.20 | 3.53 | 3.53 | 6.97% | 6,507 |
| Feb 3, 2026 | 3.52 | 3.52 | 3.19 | 3.30 | 3.30 | -2.37% | 5,231 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.21 | 3.38 | 3.38 | -2.03% | 71,788 |
| Jan 30, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -1.43% | 1,170 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.33 | 3.50 | 3.50 | 0.29% | 6,725 |
| Jan 28, 2026 | 3.26 | 3.49 | 3.26 | 3.49 | 3.49 | -0.29% | 11,230 |
| Jan 27, 2026 | 3.64 | 3.64 | 3.40 | 3.50 | 3.50 | - | 7,308 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 100 |
| Jan 23, 2026 | 3.24 | 3.41 | 3.24 | 3.40 | 3.40 | -0.29% | 13,979 |
| Jan 22, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | 1.49% | 27,817 |
| Jan 21, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | -0.30% | 9,045 |
| Jan 20, 2026 | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | 0.60% | 4,635 |
| Jan 19, 2026 | 3.26 | 3.54 | 3.25 | 3.35 | 3.35 | 1.82% | 24,832 |
| Jan 16, 2026 | 3.54 | 3.54 | 3.25 | 3.29 | 3.29 | -5.73% | 26,478 |
| Jan 15, 2026 | 3.55 | 3.55 | 3.28 | 3.49 | 3.49 | -1.69% | 13,645 |
| Jan 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 13, 2026 | 3.58 | 3.58 | 3.25 | 3.55 | 3.55 | -1.11% | 54,606 |
| Jan 12, 2026 | 3.25 | 3.59 | 3.25 | 3.59 | 3.59 | 3.46% | 3,820 |
| Jan 9, 2026 | 3.59 | 3.59 | 3.22 | 3.47 | 3.47 | -3.34% | 1,995 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.50 | 3.59 | 3.59 | 2.57% | 12,218 |
| Jan 7, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 20,658 |
| Jan 6, 2026 | 3.59 | 3.59 | 3.21 | 3.58 | 3.58 | -0.28% | 87,118 |
| Jan 5, 2026 | 3.67 | 3.67 | 3.13 | 3.59 | 3.59 | -1.91% | 5,456 |
| Jan 2, 2026 | 3.30 | 3.66 | 3.29 | 3.66 | 3.66 | 11.59% | 19,450 |
| Dec 30, 2025 | 3.18 | 3.28 | 3.17 | 3.28 | 3.28 | -3.24% | 14,202 |
| Dec 29, 2025 | 3.24 | 3.49 | 3.23 | 3.39 | 3.39 | 4.63% | 70,060 |
| Dec 23, 2025 | 3.68 | 3.68 | 3.24 | 3.24 | 3.24 | -11.96% | 45,244 |
| Dec 22, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 11.52% | 122 |
| Dec 19, 2025 | 3.65 | 3.65 | 3.24 | 3.30 | 3.30 | - | 26,515 |
| Dec 18, 2025 | 3.35 | 3.63 | 3.20 | 3.30 | 3.30 | -9.34% | 40,071 |
| Dec 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 25 |
| Dec 16, 2025 | 3.35 | 3.68 | 3.35 | 3.66 | 3.66 | 4.27% | 3,200 |
| Dec 15, 2025 | 3.43 | 3.68 | 3.31 | 3.51 | 3.51 | -2.50% | 29,549 |
| Dec 12, 2025 | 3.30 | 3.69 | 3.30 | 3.60 | 3.60 | 5.88% | 11,991 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -7.61% | 11,867 |
| Dec 10, 2025 | 3.31 | 3.68 | 3.31 | 3.68 | 3.68 | -3.16% | 2,505 |
| Dec 9, 2025 | 3.87 | 3.89 | 3.80 | 3.80 | 3.80 | -1.81% | 16,954 |
| Dec 8, 2025 | 3.89 | 3.89 | 3.46 | 3.87 | 3.87 | - | 5,739 |
| 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 |