Skip to main content
Ace Digital AS (OSL:ACED)
Norway flag Norway · Delayed Price · Currency is NOK
0.570
-0.002 (-0.35%)
At close: Mar 6, 2026

Ace Digital AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.570.570.360.570.57-0.35%250,082
Mar 5, 20260.500.600.460.570.5724.35%348,801
Mar 4, 20260.360.460.360.460.4617.95%442,346
Mar 3, 20260.390.390.390.390.39-23,968
Mar 2, 20260.400.400.390.390.39-2.74%9,221
Feb 27, 20260.470.470.400.400.40-15.40%3,340
Feb 26, 20260.440.470.370.470.4721.54%49,318
Feb 25, 20260.500.500.390.390.39-17.02%8,013
Feb 24, 20260.470.470.470.470.47--
Feb 23, 20260.410.480.410.470.4714.08%23,800
Feb 20, 20260.500.500.410.410.41-10.43%71,938
Feb 19, 20260.420.460.420.460.4610.84%1,000
Feb 18, 20260.550.550.420.420.42-3.49%20,791
Feb 17, 20260.430.430.430.430.43-4.44%33,000
Feb 16, 20260.400.450.400.450.45-2.17%92,807
Feb 13, 20260.430.460.430.460.464.55%16,828
Feb 12, 20260.470.470.420.440.44-6.38%85,274
Feb 11, 20260.250.470.250.470.4713.25%56,625
Feb 10, 20260.420.420.420.420.42--
Feb 9, 20260.410.420.410.420.42-3.49%19,234
Feb 6, 20260.450.450.430.430.4316.22%1,500
Feb 5, 20260.370.400.370.370.37-11.48%55,631
Feb 4, 20260.440.440.400.420.421.95%31,823
Feb 3, 20260.350.420.350.410.41-7.66%88,388
Feb 2, 20260.430.470.400.440.44-4.72%88,233
Jan 30, 20260.470.470.430.470.47-0.64%55,392
Jan 29, 20260.430.480.430.470.47-3.10%13,263
Jan 28, 20260.460.480.440.480.4811.78%25,355
Jan 27, 20260.530.530.430.430.43-3.35%157,041
Jan 26, 20260.510.510.430.450.45-9.49%859,024
Jan 23, 20260.500.500.500.500.505.32%1,200
Jan 22, 20260.500.500.470.470.478.29%68,279
Jan 21, 20260.430.490.430.430.43-7.26%126,967
Jan 20, 20260.430.480.430.470.478.84%46,119
Jan 19, 20260.330.430.330.430.43-4.23%5,840
Jan 16, 20260.500.500.400.450.45-6.85%75,759
Jan 15, 20260.410.490.410.480.480.63%202,125
Jan 14, 20260.460.490.440.480.484.13%349,615
Jan 13, 20260.460.490.430.460.46-0.86%2,330
Jan 12, 20260.450.490.420.460.467.91%87,377
Jan 9, 20260.500.500.430.430.43-10.04%15,000
Jan 8, 20260.540.540.430.480.48-4.21%49,210
Jan 7, 20260.500.500.430.500.500.40%265,938
Jan 6, 20260.500.550.470.500.50-0.60%653,130
Jan 5, 20260.450.750.450.500.5014.16%152,092
Jan 2, 20260.600.600.440.440.44-8.75%349,153
Dec 30, 20250.570.570.460.480.48-15.79%298,937
Dec 29, 20250.460.570.410.570.5732.25%1,107,402
Dec 23, 20250.450.490.350.430.43-4.22%102,720
Dec 22, 20250.620.620.400.450.45-2.17%314,336
Dec 19, 20250.560.560.460.460.46-12.88%1,360,474
Dec 18, 20250.510.530.480.530.533.57%6,069
Dec 17, 20250.530.530.410.510.511.98%50,457
Dec 16, 20250.520.550.450.500.50-7.41%609,023
Dec 15, 20250.500.570.500.540.54-5.26%317,338
Dec 12, 20250.740.740.520.570.57-5.02%196,754
Dec 11, 20250.580.680.550.600.608.99%405,913
Dec 10, 20250.600.610.550.550.55-6.65%74,197
Dec 9, 20250.840.840.550.590.59-1.72%315,887
Dec 8, 20250.890.890.590.600.60-13.04%540,330
Dec 5, 20250.690.690.690.690.69--
Dec 4, 20250.750.750.550.690.69-8.31%140,433
Dec 3, 20250.720.800.720.750.754.51%2,777
Dec 2, 20250.890.890.720.720.72-3.99%40,029
Dec 1, 20250.650.750.650.750.757.13%2,636
Nov 28, 20250.760.760.700.700.70-4.11%26,813
Nov 27, 20250.820.820.710.730.73-10.98%49,572
Nov 26, 20250.820.820.820.820.8217.99%11
Nov 25, 20250.740.740.670.700.70-6.07%76,721
Nov 24, 20250.870.870.670.740.742.78%41,207
Nov 21, 20250.760.760.670.720.72-4.01%246,561
Nov 20, 20250.750.780.720.750.75-7.41%190,010
Nov 19, 20250.940.950.810.810.81-10.00%52,783
Nov 18, 20250.850.960.800.900.90-7.12%129,535
Nov 17, 20250.980.980.970.970.977.67%12,744
Nov 14, 20250.900.900.900.900.90-1.10%90,000
Nov 13, 20250.970.970.910.910.91-6.19%18,755
Nov 12, 20250.940.990.850.970.973.19%154,084
Nov 11, 20250.990.990.890.940.9410.58%114,823
Nov 10, 20250.820.890.820.850.856.26%24,265
Nov 7, 20250.940.940.750.800.80-11.10%243,231
Nov 6, 20250.950.950.830.900.90-3.23%63,201
Nov 5, 20250.950.950.930.930.93-1.07%6,139
Nov 4, 20250.950.950.860.940.94-1.05%22,566
Nov 3, 20251.021.020.950.950.955.56%42,701
Oct 31, 20250.900.900.800.900.905.88%136,051
Oct 30, 20250.900.900.800.850.85-5.56%59,953
Oct 29, 20250.950.950.900.900.903.62%100,487
Oct 28, 20251.001.000.870.870.87-6.70%17,191
Oct 27, 20251.001.000.920.930.931.20%97,664
Oct 24, 20250.760.930.760.920.9215.00%64,169
Oct 23, 20250.890.910.800.800.80-9.09%53,399
Oct 22, 20250.960.960.800.880.88-8.59%57,390
Oct 21, 20250.961.000.960.960.96-3.49%32,740
Oct 20, 20250.961.000.961.001.00-0.25%63,902
Oct 17, 20250.981.000.981.001.00-1.86%137,535
Oct 16, 20250.981.020.981.021.023.91%46,190
Oct 15, 20251.031.050.980.980.98-4.79%281,739
Oct 14, 20251.021.100.981.031.03-1.90%182,720
Oct 13, 20251.051.151.021.051.05-0.10%190,945