Arctic Bioscience AS (OSL:ABS)
Norway
· Delayed Price · Currency is NOK 3.400
-0.060 (-1.73%)
Apr 28, 2026, 3:54 PM CET
Arctic Bioscience AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | -1.73% | 8,200 |
| Apr 27, 2026 | 3.18 | 3.46 | 3.18 | 3.46 | 3.46 | 2.06% | 5,200 |
| Apr 24, 2026 | 3.16 | 3.39 | 3.00 | 3.39 | 3.39 | -1.74% | 7,825 |
| Apr 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,000 |
| Apr 22, 2026 | 3.18 | 3.45 | 3.18 | 3.45 | 3.45 | 2.37% | 13,466 |
| Apr 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.03% | 1,000 |
| Apr 20, 2026 | 3.45 | 3.45 | 3.16 | 3.44 | 3.44 | -0.58% | 2,502 |
| Apr 17, 2026 | 3.38 | 3.46 | 3.16 | 3.46 | 3.46 | 2.37% | 65,389 |
| Apr 16, 2026 | 3.15 | 3.40 | 3.15 | 3.38 | 3.38 | 8.33% | 88,935 |
| Apr 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.41% | 19,712 |
| Apr 14, 2026 | 3.11 | 3.24 | 3.11 | 3.23 | 3.23 | -0.31% | 1,464 |
| Apr 13, 2026 | 3.24 | 3.24 | 3.11 | 3.24 | 3.24 | 4.52% | 9,075 |
| Apr 10, 2026 | 3.00 | 3.27 | 3.00 | 3.10 | 3.10 | -9.36% | 8,964 |
| Apr 9, 2026 | 3.45 | 3.45 | 3.00 | 3.42 | 3.42 | 0.88% | 56 |
| Apr 8, 2026 | 3.20 | 3.39 | 3.04 | 3.39 | 3.39 | -1.45% | 1,220 |
| Apr 7, 2026 | 3.40 | 3.44 | 3.15 | 3.44 | 3.44 | 4.24% | 2,749 |
| Apr 1, 2026 | 3.46 | 3.46 | 3.04 | 3.30 | 3.30 | - | 18,307 |
| Mar 31, 2026 | 3.36 | 3.45 | 2.99 | 3.30 | 3.30 | -4.62% | 3,998 |
| Mar 30, 2026 | 3.16 | 3.46 | 3.16 | 3.46 | 3.46 | 6.79% | 2,400 |
| Mar 27, 2026 | 3.10 | 3.45 | 3.10 | 3.24 | 3.24 | -1.22% | 1,754 |
| Mar 26, 2026 | 3.16 | 3.28 | 3.03 | 3.28 | 3.28 | 1.55% | 11,432 |
| Mar 25, 2026 | 3.47 | 3.47 | 3.18 | 3.23 | 3.23 | -1.82% | 21,744 |
| Mar 24, 2026 | 3.46 | 3.46 | 3.20 | 3.29 | 3.29 | 4.78% | 18,852 |
| Mar 23, 2026 | 3.63 | 3.63 | 3.14 | 3.14 | 3.14 | -11.80% | 5,071 |
| Mar 20, 2026 | 3.20 | 3.59 | 3.03 | 3.56 | 3.56 | 14.84% | 7,956 |
| Mar 19, 2026 | 2.99 | 3.60 | 2.99 | 3.10 | 3.10 | -8.28% | 226,981 |
| Mar 18, 2026 | 3.40 | 3.40 | 3.00 | 3.38 | 3.38 | - | 71,260 |
| Mar 17, 2026 | 3.25 | 3.38 | 2.91 | 3.38 | 3.38 | -0.29% | 7,099 |
| Mar 16, 2026 | 3.40 | 3.40 | 3.27 | 3.39 | 3.39 | -0.29% | 33,177 |
| Mar 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4,900 |
| Mar 12, 2026 | 2.90 | 3.40 | 2.90 | 3.40 | 3.40 | - | 16 |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 78 |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 9, 2026 | 3.40 | 3.40 | 3.00 | 3.40 | 3.40 | - | 4,191 |
| 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 |